| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2017 | USD | 38.25 | 38.32 | 37.74 | 37.83 | 37.83 | -0.54 (-1.41%) | 7,168 |
| 22 May 2017 | USD | 37.75 | 38.52 | 37.75 | 38.37 | 38.37 | +0.85 (+2.27%) | 2,463 |
| 19 May 2017 | USD | 37.42 | 37.72 | 37.33 | 37.52 | 37.52 | -0.07 (-0.19%) | 6,772 |
| 18 May 2017 | USD | 37.44 | 37.8 | 37.25 | 37.59 | 37.59 | -0.32 (-0.84%) | 8,047 |
| 17 May 2017 | USD | 37.49 | 38.18 | 37.11 | 37.91 | 37.91 | +0.39 (+1.04%) | 10,387 |
| 16 May 2017 | USD | 37.22 | 37.66 | 37.13 | 37.52 | 37.52 | +0.17 (+0.46%) | 7,376 |
| 15 May 2017 | USD | 37.12 | 37.35 | 36.86 | 37.35 | 37.35 | +0.36 (+0.97%) | 8,827 |
| 12 May 2017 | USD | 36.94 | 37.26 | 36.67 | 36.99 | 36.99 | -0.05 (-0.13%) | 6,545 |
| 11 May 2017 | USD | 37.2 | 37.5041 | 37.04 | 37.04 | 37.04 | -0.28 (-0.75%) | 4,463 |
| 10 May 2017 | USD | 38.49 | 38.49 | 37.32 | 37.32 | 37.32 | -0.93 (-2.43%) | 5,903 |
| 9 May 2017 | USD | 37.87 | 38.31 | 37.75 | 38.25 | 38.25 | +0.83 (+2.22%) | 4,950 |
| 8 May 2017 | USD | 37.49 | 38.16 | 37.07 | 37.42 | 37.42 | +0.27 (+0.73%) | 12,294 |
| 5 May 2017 | USD | 36.61 | 37.15 | 36.45 | 37.15 | 37.15 | +1.47 (+4.12%) | 2,820 |
| 4 May 2017 | USD | 35.56 | 36.27 | 35.51 | 35.68 | 35.68 | +0.13 (+0.37%) | 8,193 |
| 3 May 2017 | USD | 36.48 | 36.48 | 35.55 | 35.55 | 35.55 | -1.43 (-3.87%) | 14,846 |
| 2 May 2017 | USD | 36.17 | 37.04 | 36.17 | 36.98 | 36.98 | +0.8 (+2.21%) | 12,544 |
| 1 May 2017 | USD | 36.315 | 36.53 | 36 | 36.18 | 36.18 | +0.22 (+0.61%) | 7,400 |
| 28 Apr 2017 | USD | 36.03 | 36.17 | 35.65 | 35.96 | 35.96 | +0.15 (+0.42%) | 9,135 |
| 27 Apr 2017 | USD | 35.6466 | 35.84 | 35.42 | 35.81 | 35.81 | +0.14 (+0.39%) | 3,333 |
| 26 Apr 2017 | USD | 35.68 | 35.97 | 35.37 | 35.67 | 35.67 | -0.18 (-0.50%) | 7,709 |
| 25 Apr 2017 | USD | 35.9 | 36.13 | 35.57 | 35.85 | 35.85 | +0.04 (+0.11%) | 5,150 |
| 24 Apr 2017 | USD | 36.46 | 36.46 | 35.7001 | 35.81 | 35.81 | -0.46 (-1.27%) | 5,022 |
| 21 Apr 2017 | USD | 36.47 | 36.47 | 36.02 | 36.27 | 36.27 | -0.2 (-0.55%) | 3,113 |
| 20 Apr 2017 | USD | 36.4 | 36.54 | 36.27 | 36.47 | 36.47 | -0.13 (-0.36%) | 4,357 |
| 19 Apr 2017 | USD | 36.42 | 36.63 | 36.31 | 36.6 | 36.6 | +0.04 (+0.11%) | 5,621 |
| 18 Apr 2017 | USD | 36.41 | 36.9 | 36.26 | 36.56 | 36.56 | +0.17 (+0.47%) | 10,706 |
| 17 Apr 2017 | USD | 36.48 | 36.48 | 36.23 | 36.39 | 36.39 | +0.02 (+0.05%) | 2,054 |
| 14 Apr 2017 | USD | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 36.04 | 36.72 | 36.04 | 36.37 | 36.37 | +0.05 (+0.14%) | 11,229 |
| 12 Apr 2017 | USD | 35.61 | 36.4 | 35.61 | 36.32 | 36.32 | +1.07 (+3.04%) | 11,213 |
