| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2017 | USD | 46.05 | 46.52 | 45.9 | 46.1615 | 46.1615 | -0.399 (-0.86%) | 424,105 |
| 1 Jun 2017 | USD | 46.24 | 46.56 | 45.82 | 46.56 | 46.56 | +0.61 (+1.33%) | 2,116,411 |
| 31 May 2017 | USD | 46.58 | 46.58 | 45.54 | 45.95 | 45.95 | -0.52 (-1.12%) | 161,416 |
| 30 May 2017 | USD | 46.78 | 46.78 | 46.28 | 46.47 | 46.47 | -0.45 (-0.96%) | 1,155,838 |
| 29 May 2017 | USD | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 46.98 | 47.11 | 46.89 | 46.92 | 46.92 | -0.1 (-0.21%) | 76,377 |
| 25 May 2017 | USD | 47.04 | 47.43 | 46.92 | 47.02 | 47.02 | -0.05 (-0.11%) | 108,240 |
| 24 May 2017 | USD | 47.2 | 47.27 | 46.89 | 47.07 | 47.07 | -0.16 (-0.34%) | 187,169 |
| 23 May 2017 | USD | 46.7 | 47.4 | 46.48 | 47.23 | 47.23 | +0.6 (+1.29%) | 702,930 |
| 22 May 2017 | USD | 46.7 | 46.7899 | 46.28 | 46.63 | 46.63 | +0.1 (+0.21%) | 264,464 |
| 19 May 2017 | USD | 46.23 | 46.849 | 46.23 | 46.53 | 46.53 | +0.43 (+0.93%) | 77,499 |
| 18 May 2017 | USD | 45.81 | 46.419 | 45.8 | 46.1 | 46.1 | +0.18 (+0.39%) | 103,259 |
| 17 May 2017 | USD | 46.82 | 47.08 | 45.66 | 45.92 | 45.92 | -1.96 (-4.09%) | 789,795 |
| 16 May 2017 | USD | 47.74 | 47.93 | 47.51 | 47.88 | 47.88 | +0.23 (+0.48%) | 121,718 |
| 15 May 2017 | USD | 47.37 | 47.74 | 47.34 | 47.65 | 47.65 | +0.4 (+0.85%) | 150,495 |
| 12 May 2017 | USD | 47.21 | 47.25 | 46.7547 | 47.25 | 47.25 | -0.23 (-0.48%) | 1,209,770 |
| 11 May 2017 | USD | 47.63 | 47.72 | 47.07 | 47.48 | 47.48 | -0.33 (-0.69%) | 218,788 |
| 10 May 2017 | USD | 47.59 | 47.8999 | 47.51 | 47.81 | 47.81 | +0.06 (+0.13%) | 1,003,024 |
| 9 May 2017 | USD | 48.18 | 48.33 | 47.59 | 47.75 | 47.75 | -0.21 (-0.44%) | 2,407,373 |
| 8 May 2017 | USD | 47.81 | 48.11 | 47.81 | 47.96 | 47.96 | +0.11 (+0.23%) | 143,604 |
| 5 May 2017 | USD | 48.22 | 48.22 | 47.66 | 47.85 | 47.85 | -0.12 (-0.25%) | 260,068 |
| 4 May 2017 | USD | 48.24 | 48.4 | 47.82 | 47.97 | 47.97 | +0.17 (+0.36%) | 841,908 |
| 3 May 2017 | USD | 47.21 | 47.91 | 47.05 | 47.8 | 47.8 | +0.46 (+0.97%) | 385,257 |
| 2 May 2017 | USD | 47.57 | 47.6 | 47.07 | 47.34 | 47.34 | -0.22 (-0.46%) | 238,351 |
| 1 May 2017 | USD | 47.37 | 47.84 | 47.18 | 47.56 | 47.56 | +0.48 (+1.02%) | 233,829 |
| 28 Apr 2017 | USD | 47.57 | 47.73 | 47.07 | 47.08 | 47.08 | -0.51 (-1.07%) | 93,412 |
| 27 Apr 2017 | USD | 47.99 | 48.1095 | 47.32 | 47.59 | 47.59 | -0.33 (-0.69%) | 157,619 |
| 26 Apr 2017 | USD | 47.72 | 48.32 | 47.72 | 47.92 | 47.92 | +0.16 (+0.34%) | 593,558 |
| 25 Apr 2017 | USD | 47.89 | 48.14 | 47.75 | 47.76 | 47.76 | +0.36 (+0.76%) | 165,422 |
| 24 Apr 2017 | USD | 47.34 | 47.78 | 47.29 | 47.4 | 47.4 | +1.16 (+2.51%) | 122,458 |
