| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | USD | 48.47 | 49.45 | 48.47 | 48.96 | 48.96 | +0.1 (+0.20%) | 74,749 |
| 9 Jun 2017 | USD | 48.14 | 49.05 | 48.0001 | 48.86 | 48.86 | +0.94 (+1.96%) | 48,435 |
| 8 Jun 2017 | USD | 47.82 | 48.43 | 47.56 | 47.92 | 47.92 | +0.11 (+0.23%) | 41,410 |
| 7 Jun 2017 | USD | 48.11 | 48.27 | 47.66 | 47.81 | 47.81 | -0.04 (-0.08%) | 39,480 |
| 6 Jun 2017 | USD | 47.82 | 47.9262 | 47.65 | 47.85 | 47.85 | -0.01 (-0.02%) | 60,218 |
| 5 Jun 2017 | USD | 48.43 | 48.43 | 47.61 | 47.86 | 47.86 | -0.6 (-1.24%) | 54,811 |
| 2 Jun 2017 | USD | 48.5 | 48.75 | 48.03 | 48.46 | 48.46 | -0.03 (-0.06%) | 44,982 |
| 1 Jun 2017 | USD | 47.91 | 48.65 | 47.8004 | 48.49 | 48.49 | +0.79 (+1.66%) | 65,489 |
| 31 May 2017 | USD | 48.53 | 48.75 | 47.68 | 47.7 | 47.7 | -0.83 (-1.71%) | 85,249 |
| 30 May 2017 | USD | 48.75 | 49.27 | 48.2 | 48.53 | 48.53 | -0.26 (-0.53%) | 91,564 |
| 29 May 2017 | USD | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 48.51 | 49.41 | 48.29 | 48.79 | 48.79 | +0.09 (+0.18%) | 77,740 |
| 25 May 2017 | USD | 49.14 | 49.36 | 48.4011 | 48.7 | 48.7 | -0.45 (-0.92%) | 110,398 |
| 24 May 2017 | USD | 49.01 | 49.4399 | 48.89 | 49.15 | 49.15 | +0.12 (+0.24%) | 50,242 |
| 23 May 2017 | USD | 49.79 | 49.8692 | 48.865 | 49.03 | 49.03 | -0.7 (-1.41%) | 79,327 |
| 22 May 2017 | USD | 49.45 | 49.81 | 49.1847 | 49.73 | 49.73 | +0.62 (+1.26%) | 59,780 |
| 19 May 2017 | USD | 49.91 | 49.91 | 49 | 49.11 | 49.11 | -0.21 (-0.43%) | 87,294 |
| 18 May 2017 | USD | 48.68 | 49.91 | 48.1 | 49.32 | 49.32 | +0.55 (+1.13%) | 117,984 |
| 17 May 2017 | USD | 50.28 | 51.26 | 48.53 | 48.77 | 48.77 | -1.8 (-3.56%) | 159,575 |
| 16 May 2017 | USD | 51.64 | 51.799 | 50.151 | 50.57 | 50.57 | -1.04 (-2.02%) | 71,902 |
| 15 May 2017 | USD | 49.8 | 51.79 | 49.8 | 51.61 | 51.61 | +1.82 (+3.66%) | 133,928 |
| 12 May 2017 | USD | 49.5 | 50.2 | 48.9 | 49.79 | 49.79 | +0.05 (+0.10%) | 117,182 |
| 11 May 2017 | USD | 50.25 | 50.3249 | 49.3 | 49.74 | 49.74 | -1.7 (-3.30%) | 140,930 |
| 10 May 2017 | USD | 50.82 | 52.3523 | 50.82 | 51.44 | 51.44 | +0.62 (+1.22%) | 176,509 |
| 9 May 2017 | USD | 53.17 | 53.85 | 50.54 | 50.82 | 50.82 | -2.31 (-4.35%) | 363,510 |
| 8 May 2017 | USD | 53 | 53.61 | 52.09 | 53.13 | 53.13 | +0.37 (+0.70%) | 146,564 |
| 5 May 2017 | USD | 52.49 | 53 | 52.1858 | 52.76 | 52.76 | +0.69 (+1.33%) | 117,050 |
| 4 May 2017 | USD | 51.91 | 53.49 | 51.061 | 52.07 | 52.07 | +0.04 (+0.08%) | 121,616 |
| 3 May 2017 | USD | 53.59 | 53.59 | 51.77 | 52.03 | 52.03 | -1.26 (-2.36%) | 165,927 |
| 2 May 2017 | USD | 53.23 | 53.79 | 52.9 | 53.29 | 53.29 | +0.09 (+0.17%) | 107,370 |
