| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2017 | USD | 42.44 | 43.25 | 42.075 | 42.6 | 42.6 | 0.0 (0.0%) | 100,444 |
| 25 May 2017 | USD | 41.79 | 42.68 | 41.76 | 42.6 | 42.6 | +0.87 (+2.08%) | 120,247 |
| 24 May 2017 | USD | 41.19 | 41.86 | 41.12 | 41.73 | 41.73 | +0.54 (+1.31%) | 64,915 |
| 23 May 2017 | USD | 40.95 | 41.2 | 40.24 | 41.19 | 41.19 | +0.41 (+1.01%) | 70,435 |
| 22 May 2017 | USD | 40 | 40.92 | 39.8908 | 40.78 | 40.78 | +0.82 (+2.05%) | 81,588 |
| 19 May 2017 | USD | 40.24 | 40.47 | 39.83 | 39.96 | 39.96 | -0.18 (-0.45%) | 61,423 |
| 18 May 2017 | USD | 40.06 | 40.99 | 39.965 | 40.14 | 40.14 | -0.04 (-0.10%) | 114,757 |
| 17 May 2017 | USD | 40.24 | 40.5 | 39.61 | 40.18 | 40.18 | -0.49 (-1.20%) | 70,010 |
| 16 May 2017 | USD | 40.74 | 41.09 | 40.23 | 40.67 | 40.67 | -0.07 (-0.17%) | 85,663 |
| 15 May 2017 | USD | 40.97 | 41.02 | 40.64 | 40.74 | 40.74 | -0.12 (-0.29%) | 63,250 |
| 12 May 2017 | USD | 41.23 | 41.31 | 40.67 | 40.86 | 40.86 | -0.41 (-0.99%) | 46,572 |
| 11 May 2017 | USD | 41.18 | 41.47 | 40.96 | 41.27 | 41.27 | +0.02 (+0.05%) | 56,964 |
| 10 May 2017 | USD | 41.57 | 41.852 | 41.12 | 41.25 | 41.25 | -0.38 (-0.91%) | 57,486 |
| 9 May 2017 | USD | 41.35 | 41.78 | 40.94 | 41.63 | 41.63 | +0.31 (+0.75%) | 108,711 |
| 8 May 2017 | USD | 42.07 | 42.17 | 41.07 | 41.32 | 41.32 | -0.71 (-1.69%) | 54,562 |
| 5 May 2017 | USD | 42.89 | 42.89 | 41.8514 | 42.03 | 42.03 | -0.82 (-1.91%) | 60,704 |
| 4 May 2017 | USD | 41.23 | 43.12 | 40.35 | 42.85 | 42.85 | -0.55 (-1.27%) | 106,048 |
| 3 May 2017 | USD | 43.4 | 43.99 | 42.88 | 43.4 | 43.4 | -0.2 (-0.46%) | 57,621 |
| 2 May 2017 | USD | 43.58 | 43.84 | 43.13 | 43.6 | 43.6 | +0.13 (+0.30%) | 60,282 |
| 1 May 2017 | USD | 43.62 | 43.62 | 43.25 | 43.47 | 43.47 | -0.09 (-0.21%) | 45,750 |
| 28 Apr 2017 | USD | 43.68 | 44.05 | 43.43 | 43.56 | 43.56 | -0.06 (-0.14%) | 81,855 |
| 27 Apr 2017 | USD | 43.2 | 43.68 | 43 | 43.62 | 43.62 | +0.5 (+1.16%) | 84,145 |
| 26 Apr 2017 | USD | 42.68 | 43.41 | 42.53 | 43.12 | 43.12 | +0.48 (+1.13%) | 132,790 |
| 25 Apr 2017 | USD | 43.5 | 44 | 42.52 | 42.64 | 42.64 | -0.54 (-1.25%) | 97,522 |
| 24 Apr 2017 | USD | 42.73 | 43.47 | 42.34 | 43.18 | 43.18 | +1.06 (+2.52%) | 106,582 |
| 21 Apr 2017 | USD | 41.23 | 42.23 | 41.19 | 42.12 | 42.12 | +0.61 (+1.47%) | 78,696 |
| 20 Apr 2017 | USD | 40.29 | 41.54 | 40.2002 | 41.51 | 41.51 | +1.23 (+3.05%) | 78,445 |
| 19 Apr 2017 | USD | 40.77 | 41.01 | 39.53 | 40.28 | 40.28 | -0.2 (-0.49%) | 155,872 |
| 18 Apr 2017 | USD | 40.91 | 41.24 | 40.27 | 40.48 | 40.48 | -0.39 (-0.95%) | 123,470 |
| 17 Apr 2017 | USD | 40.37 | 40.98 | 40.3184 | 40.87 | 40.87 | +0.46 (+1.14%) | 53,890 |
