| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | USD | 47.25 | 47.44 | 47.25 | 47.4399 | 47.4399 | +0.08 (+0.17%) | 3,155 |
| 30 May 2017 | USD | 47.27 | 47.438 | 47.27 | 47.36 | 47.36 | -0.11 (-0.23%) | 3,581 |
| 29 May 2017 | USD | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 47.5 | 47.5 | 47.39 | 47.47 | 47.47 | +0.025 (+0.05%) | 5,769 |
| 25 May 2017 | USD | 47.3812 | 47.45 | 47.3812 | 47.4451 | 47.4451 | +0.338 (+0.72%) | 6,543 |
| 24 May 2017 | USD | 47.27 | 47.27 | 47.0637 | 47.1075 | 47.1075 | +0.068 (+0.14%) | 6,663 |
| 23 May 2017 | USD | 46.87 | 47.08 | 46.87 | 47.04 | 47.04 | +0.06 (+0.13%) | 10,688 |
| 22 May 2017 | USD | 46.925 | 46.98 | 46.8232 | 46.98 | 46.98 | +0.24 (+0.51%) | 2,192 |
| 19 May 2017 | USD | 46.81 | 46.84 | 46.69 | 46.74 | 46.74 | +0.17 (+0.36%) | 2,952 |
| 18 May 2017 | USD | 46.26 | 46.5701 | 46.1792 | 46.5701 | 46.5701 | +0.25 (+0.54%) | 1,426 |
| 17 May 2017 | USD | 46.74 | 46.74 | 46.32 | 46.32 | 46.32 | -0.66 (-1.40%) | 3,469 |
| 16 May 2017 | USD | 47.055 | 47.06 | 46.9576 | 46.98 | 46.98 | 0.0 (0.0%) | 4,132 |
| 15 May 2017 | USD | 46.98 | 47.06 | 46.9528 | 46.98 | 46.98 | +0.17 (+0.36%) | 3,658 |
| 12 May 2017 | USD | 46.85 | 46.85 | 46.67 | 46.81 | 46.81 | +0.052 (+0.11%) | 2,694 |
| 11 May 2017 | USD | 46.6934 | 46.7578 | 46.6101 | 46.7578 | 46.7578 | -0.137 (-0.29%) | 1,664 |
| 10 May 2017 | USD | 46.73 | 46.939 | 46.73 | 46.8948 | 46.8948 | +0.045 (+0.10%) | 2,592 |
| 9 May 2017 | USD | 47.02 | 47.02 | 46.84 | 46.85 | 46.85 | +0.04 (+0.09%) | 3,972 |
| 8 May 2017 | USD | 46.96 | 46.96 | 46.8101 | 46.8101 | 46.8101 | -0.175 (-0.37%) | 6,264 |
| 5 May 2017 | USD | 46.87 | 46.985 | 46.77 | 46.985 | 46.985 | +0.237 (+0.51%) | 4,721 |
| 4 May 2017 | USD | 46.68 | 46.7699 | 46.59 | 46.748 | 46.748 | +0.038 (+0.08%) | 2,605 |
| 3 May 2017 | USD | 46.72 | 46.72 | 46.578 | 46.71 | 46.71 | +0.004 (+0.01%) | 5,618 |
| 2 May 2017 | USD | 46.7797 | 46.82 | 46.6501 | 46.706 | 46.706 | -0.105 (-0.22%) | 40,665 |
| 1 May 2017 | USD | 47.01 | 47.01 | 46.7274 | 46.8112 | 46.8112 | +0.083 (+0.18%) | 2,385 |
| 28 Apr 2017 | USD | 46.82 | 46.82 | 46.7099 | 46.7283 | 46.7283 | -0.076 (-0.16%) | 2,921 |
| 27 Apr 2017 | USD | 46.76 | 46.83 | 46.76 | 46.804 | 46.804 | -0.036 (-0.08%) | 3,707 |
| 26 Apr 2017 | USD | 46.85 | 46.89 | 46.81 | 46.84 | 46.84 | +0.05 (+0.11%) | 2,628 |
| 25 Apr 2017 | USD | 46.7 | 46.79 | 46.637 | 46.79 | 46.79 | +0.45 (+0.97%) | 9,966 |
| 24 Apr 2017 | USD | 46.6 | 46.6 | 46.34 | 46.34 | 46.34 | +0.35 (+0.76%) | 2,347 |
| 21 Apr 2017 | USD | 46.28 | 46.28 | 45.9201 | 45.99 | 45.99 | -0.17 (-0.37%) | 7,964 |
| 20 Apr 2017 | USD | 46.02 | 46.19 | 45.9 | 46.16 | 46.16 | +0.4 (+0.87%) | 8,330 |
