| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | USD | 39.296 | 39.424 | 38.752 | 39.36 | 20.1523 | -0.096 (-0.24%) | 148,594 |
| 9 Jun 2017 | USD | 39.104 | 39.744 | 38.912 | 39.456 | 20.2015 | +0.48 (+1.23%) | 168,750 |
| 8 Jun 2017 | USD | 39.232 | 39.488 | 38.592 | 38.976 | 19.9557 | -0.192 (-0.49%) | 226,875 |
| 7 Jun 2017 | USD | 39.744 | 39.84 | 39.04 | 39.168 | 20.054 | -0.704 (-1.77%) | 98,437 |
| 6 Jun 2017 | USD | 40.032 | 40.032 | 39.584 | 39.872 | 20.4145 | -0.192 (-0.48%) | 195,937 |
| 5 Jun 2017 | USD | 39.968 | 40.192 | 39.744 | 40.064 | 20.5128 | +0.096 (+0.24%) | 136,094 |
| 2 Jun 2017 | USD | 39.808 | 40.128 | 39.808 | 39.968 | 20.4636 | +0.352 (+0.89%) | 179,844 |
| 1 Jun 2017 | USD | 40.128 | 40.256 | 39.616 | 39.616 | 20.2834 | -0.48 (-1.20%) | 184,375 |
| 31 May 2017 | USD | 39.904 | 40.544 | 39.712 | 40.096 | 20.5292 | +0.096 (+0.24%) | 287,187 |
| 30 May 2017 | USD | 40 | 40.128 | 39.6032 | 40 | 20.48 | 0.0 (0.0%) | 174,687 |
| 29 May 2017 | USD | 40 | 40 | 40 | 40 | 20.48 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 38.88 | 40.064 | 38.784 | 40 | 20.48 | +1.12 (+2.88%) | 402,031 |
| 25 May 2017 | USD | 38.528 | 38.944 | 38.4 | 38.88 | 19.9066 | +0.384 (+1.00%) | 279,687 |
| 24 May 2017 | USD | 39.456 | 39.456 | 37.6 | 38.496 | 19.71 | -0.832 (-2.12%) | 364,687 |
| 23 May 2017 | USD | 39.616 | 39.648 | 39.1232 | 39.328 | 20.1359 | -0.288 (-0.73%) | 255,469 |
| 22 May 2017 | USD | 39.712 | 39.936 | 39.552 | 39.616 | 20.2834 | -0.128 (-0.32%) | 257,344 |
| 19 May 2017 | USD | 39.36 | 39.84 | 39.1424 | 39.744 | 20.3489 | +0.8 (+2.05%) | 201,250 |
| 18 May 2017 | USD | 39.136 | 39.136 | 38.688 | 38.944 | 19.9393 | -0.224 (-0.57%) | 149,687 |
| 17 May 2017 | USD | 39.68 | 39.776 | 38.976 | 39.168 | 20.054 | -0.832 (-2.08%) | 112,031 |
| 16 May 2017 | USD | 40.288 | 40.32 | 40 | 40 | 20.48 | +0.064 (+0.16%) | 146,719 |
| 15 May 2017 | USD | 39.872 | 40.1152 | 39.84 | 39.936 | 20.4472 | +0.064 (+0.16%) | 106,094 |
| 12 May 2017 | USD | 39.84 | 39.936 | 39.584 | 39.872 | 20.4145 | 0.0 (0.0%) | 76,875 |
| 11 May 2017 | USD | 39.808 | 40.032 | 39.488 | 39.872 | 20.4145 | +0.032 (+0.08%) | 62,187 |
| 10 May 2017 | USD | 39.84 | 39.904 | 39.616 | 39.84 | 20.3981 | 0.0 (0.0%) | 85,937 |
| 9 May 2017 | USD | 39.84 | 40.256 | 39.616 | 39.84 | 20.3981 | -0.096 (-0.24%) | 105,625 |
| 8 May 2017 | USD | 39.648 | 40.32 | 39.424 | 39.936 | 20.4472 | +0.064 (+0.16%) | 102,344 |
| 5 May 2017 | USD | 39.296 | 39.968 | 39.072 | 39.872 | 20.4145 | +0.672 (+1.71%) | 146,875 |
| 4 May 2017 | USD | 39.168 | 39.52 | 38.944 | 39.2 | 20.0704 | +0.16 (+0.41%) | 260,000 |
| 3 May 2017 | USD | 39.488 | 39.552 | 38.816 | 39.04 | 19.9885 | -0.512 (-1.29%) | 55,937 |
| 2 May 2017 | USD | 39.424 | 40 | 39.2832 | 39.552 | 20.2506 | 0.0 (0.0%) | 252,969 |
