| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 38.5 | 38.7 | 37.9 | 38.55 | 38.55 | +0.05 (+0.13%) | 463,562 |
| 7 Jun 2017 | USD | 39.3 | 39.3 | 38.25 | 38.5 | 38.5 | -0.8 (-2.04%) | 480,126 |
| 6 Jun 2017 | USD | 39.4 | 39.6 | 39.1 | 39.3 | 39.3 | -0.2 (-0.51%) | 238,938 |
| 5 Jun 2017 | USD | 40.1 | 40.275 | 39.4 | 39.5 | 39.5 | -0.75 (-1.86%) | 266,327 |
| 2 Jun 2017 | USD | 39.6 | 40.4 | 39.6 | 40.25 | 40.25 | +0.6 (+1.51%) | 479,763 |
| 1 Jun 2017 | USD | 39.9 | 40 | 39.475 | 39.65 | 39.65 | -0.2 (-0.50%) | 486,945 |
| 31 May 2017 | USD | 39.45 | 40 | 39.45 | 39.85 | 39.85 | +0.3 (+0.76%) | 455,776 |
| 30 May 2017 | USD | 39.45 | 40 | 39.35 | 39.55 | 39.55 | +0.1 (+0.25%) | 314,369 |
| 29 May 2017 | USD | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 39.55 | 39.675 | 39.35 | 39.45 | 39.45 | -0.3 (-0.75%) | 254,393 |
| 25 May 2017 | USD | 39.3 | 39.85 | 39.25 | 39.75 | 39.75 | +0.6 (+1.53%) | 289,103 |
| 24 May 2017 | USD | 39.1 | 39.25 | 39 | 39.15 | 39.15 | +0.15 (+0.38%) | 210,191 |
| 23 May 2017 | USD | 39.15 | 39.4499 | 38.9 | 39 | 39 | 0.0 (0.0%) | 293,400 |
| 22 May 2017 | USD | 38.55 | 39.2 | 38.35 | 39 | 39 | +0.4 (+1.04%) | 211,440 |
| 19 May 2017 | USD | 38.25 | 39.125 | 38.25 | 38.6 | 38.6 | +0.35 (+0.92%) | 449,940 |
| 18 May 2017 | USD | 37.9 | 38.35 | 37.425 | 38.25 | 38.25 | +0.15 (+0.39%) | 330,009 |
| 17 May 2017 | USD | 38.7 | 38.8 | 38.05 | 38.1 | 38.1 | -1 (-2.56%) | 195,294 |
| 16 May 2017 | USD | 39.05 | 39.3 | 38.95 | 39.1 | 39.1 | +0.15 (+0.39%) | 129,995 |
| 15 May 2017 | USD | 39.1 | 39.575 | 38.775 | 38.95 | 38.95 | -0.15 (-0.38%) | 225,640 |
| 12 May 2017 | USD | 38.9 | 39.25 | 38.75 | 39.1 | 39.1 | +0.2 (+0.51%) | 169,213 |
| 11 May 2017 | USD | 39.05 | 39.2 | 38.725 | 38.9 | 38.9 | -0.05 (-0.13%) | 372,520 |
| 10 May 2017 | USD | 38.9 | 39.05 | 38.6 | 38.95 | 38.95 | +0.2 (+0.52%) | 439,536 |
| 9 May 2017 | USD | 38.8 | 39.15 | 38.6 | 38.75 | 38.75 | -1.85 (-4.56%) | 1,871,795 |
| 8 May 2017 | USD | 40.75 | 41.35 | 40.35 | 40.6 | 40.6 | -1.3 (-3.10%) | 153,179 |
| 5 May 2017 | USD | 41.8 | 42.05 | 41.1 | 41.9 | 41.9 | +0.1 (+0.24%) | 108,435 |
| 4 May 2017 | USD | 41.75 | 42.025 | 40.65 | 41.8 | 41.8 | +1.35 (+3.34%) | 183,952 |
| 3 May 2017 | USD | 41.6 | 41.6 | 40.3 | 40.45 | 40.45 | -1.35 (-3.23%) | 197,468 |
| 2 May 2017 | USD | 41.95 | 42.2 | 41.5 | 41.8 | 41.8 | -0.05 (-0.12%) | 98,753 |
| 1 May 2017 | USD | 41.4 | 42 | 41.4 | 41.85 | 41.85 | +0.45 (+1.09%) | 104,490 |
| 28 Apr 2017 | USD | 41.9 | 41.9 | 40.9 | 41.4 | 41.4 | -0.5 (-1.19%) | 190,176 |
