| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | USD | 36.75 | 37.99 | 36.63 | 37.83 | 37.83 | +1.32 (+3.62%) | 301,598 |
| 30 May 2017 | USD | 36.27 | 36.77 | 35.825 | 36.51 | 36.51 | -0.05 (-0.14%) | 208,341 |
| 29 May 2017 | USD | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 36.41 | 37.045 | 36.135 | 36.56 | 36.56 | +0.13 (+0.36%) | 212,359 |
| 25 May 2017 | USD | 36.83 | 37.21 | 35.81 | 36.43 | 36.43 | -0.06 (-0.16%) | 298,780 |
| 24 May 2017 | USD | 36.49 | 37.28 | 36.17 | 36.49 | 36.49 | +0.5 (+1.39%) | 268,249 |
| 23 May 2017 | USD | 36.35 | 36.49 | 35.34 | 35.99 | 35.99 | -0.3 (-0.83%) | 237,695 |
| 22 May 2017 | USD | 36.01 | 36.5199 | 35.54 | 36.29 | 36.29 | +0.69 (+1.94%) | 342,657 |
| 19 May 2017 | USD | 35.08 | 35.96 | 34.98 | 35.6 | 35.6 | +0.59 (+1.69%) | 460,988 |
| 18 May 2017 | USD | 37.88 | 37.88 | 33.27 | 35.01 | 35.01 | -2.89 (-7.63%) | 1,433,106 |
| 17 May 2017 | USD | 38.79 | 39.16 | 37.72 | 37.9 | 37.9 | -1.41 (-3.59%) | 633,317 |
| 16 May 2017 | USD | 41 | 41.3362 | 38.7886 | 39.31 | 39.31 | -1.69 (-4.12%) | 667,694 |
| 15 May 2017 | USD | 42.15 | 42.395 | 40.42 | 41 | 41 | -1.06 (-2.52%) | 394,719 |
| 12 May 2017 | USD | 44.12 | 44.632 | 41.41 | 42.06 | 42.06 | -2.31 (-5.21%) | 335,489 |
| 11 May 2017 | USD | 45.56 | 45.77 | 44.16 | 44.37 | 44.37 | -1.28 (-2.80%) | 379,380 |
| 10 May 2017 | USD | 43.69 | 45.66 | 43.67 | 45.65 | 45.65 | +1.65 (+3.75%) | 389,045 |
| 9 May 2017 | USD | 42.25 | 44.59 | 42.25 | 44 | 44 | -0.59 (-1.32%) | 579,069 |
| 8 May 2017 | USD | 45.42 | 45.77 | 43.46 | 44.59 | 44.59 | -1.01 (-2.21%) | 406,815 |
| 5 May 2017 | USD | 45.57 | 46.46 | 45.14 | 45.6 | 45.6 | -0.01 (-0.02%) | 260,696 |
| 4 May 2017 | USD | 45.67 | 45.76 | 44.5 | 45.61 | 45.61 | +0.16 (+0.35%) | 160,483 |
| 3 May 2017 | USD | 45.75 | 46.24 | 45.03 | 45.45 | 45.45 | -0.63 (-1.37%) | 141,154 |
| 2 May 2017 | USD | 46.36 | 46.37 | 45.26 | 46.08 | 46.08 | -0.29 (-0.63%) | 118,722 |
| 1 May 2017 | USD | 45.59 | 46.76 | 45.48 | 46.37 | 46.37 | +0.9 (+1.98%) | 178,145 |
| 28 Apr 2017 | USD | 46.42 | 46.6566 | 44.9 | 45.47 | 45.47 | -1.06 (-2.28%) | 348,663 |
| 27 Apr 2017 | USD | 48.68 | 48.79 | 46.35 | 46.53 | 46.53 | -2.17 (-4.46%) | 275,441 |
| 26 Apr 2017 | USD | 47.74 | 49.21 | 46.83 | 48.7 | 48.7 | +0.6 (+1.25%) | 147,714 |
| 25 Apr 2017 | USD | 47 | 48.59 | 46.91 | 48.1 | 48.1 | +1.59 (+3.42%) | 187,105 |
| 24 Apr 2017 | USD | 46.71 | 46.87 | 46.2 | 46.51 | 46.51 | +0.88 (+1.93%) | 119,762 |
| 21 Apr 2017 | USD | 46.55 | 46.74 | 45.51 | 45.63 | 45.63 | -1.32 (-2.81%) | 306,260 |
| 20 Apr 2017 | USD | 47.47 | 48.47 | 46.73 | 46.95 | 46.95 | -1.99 (-4.07%) | 325,465 |
