| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 52.2 | 52.5 | 51.775 | 52.5 | 52.5 | +0.2 (+0.38%) | 67,226 |
| 6 Jun 2017 | USD | 51.75 | 52.7 | 51.5 | 52.3 | 52.3 | -0.15 (-0.29%) | 58,815 |
| 5 Jun 2017 | USD | 52.95 | 53.15 | 52.15 | 52.45 | 52.45 | -0.35 (-0.66%) | 60,437 |
| 2 Jun 2017 | USD | 51.65 | 53.15 | 51.65 | 52.8 | 52.8 | +1.45 (+2.82%) | 77,397 |
| 1 Jun 2017 | USD | 50.6 | 51.45 | 50.3 | 51.35 | 51.35 | +0.9 (+1.78%) | 98,092 |
| 31 May 2017 | USD | 50.55 | 50.8 | 49.9 | 50.45 | 50.45 | 0.0 (0.0%) | 66,245 |
| 30 May 2017 | USD | 49.95 | 50.6 | 49.75 | 50.45 | 50.45 | +0.1 (+0.20%) | 60,925 |
| 29 May 2017 | USD | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 49.9 | 50.425 | 49.55 | 50.35 | 50.35 | +0.35 (+0.70%) | 57,986 |
| 25 May 2017 | USD | 49.8 | 50.25 | 49.35 | 50 | 50 | +0.35 (+0.70%) | 68,237 |
| 24 May 2017 | USD | 48.65 | 49.85 | 48.65 | 49.65 | 49.65 | +1.1 (+2.27%) | 81,895 |
| 23 May 2017 | USD | 48.35 | 48.825 | 47.9 | 48.55 | 48.55 | +0.25 (+0.52%) | 88,788 |
| 22 May 2017 | USD | 48.25 | 49.2 | 47.95 | 48.3 | 48.3 | +0.1 (+0.21%) | 152,412 |
| 19 May 2017 | USD | 50.15 | 50.55 | 48.15 | 48.2 | 48.2 | -1.8 (-3.60%) | 172,900 |
| 18 May 2017 | USD | 49.6 | 50.4 | 49.6 | 50 | 50 | +0.05 (+0.10%) | 101,230 |
| 17 May 2017 | USD | 51.25 | 51.5 | 49.8 | 49.95 | 49.95 | -2.3 (-4.40%) | 110,780 |
| 16 May 2017 | USD | 53.25 | 53.4 | 51.7 | 52.25 | 52.25 | -0.95 (-1.79%) | 65,890 |
| 15 May 2017 | USD | 52.35 | 53.325 | 52.3 | 53.2 | 53.2 | +0.8 (+1.53%) | 103,350 |
| 12 May 2017 | USD | 53.2 | 53.2 | 52.3 | 52.4 | 52.4 | -1.05 (-1.96%) | 79,347 |
| 11 May 2017 | USD | 52.25 | 54 | 52.2 | 53.45 | 53.45 | +0.85 (+1.62%) | 65,314 |
| 10 May 2017 | USD | 52.3 | 52.7 | 52.1 | 52.6 | 52.6 | +0.25 (+0.48%) | 103,601 |
| 9 May 2017 | USD | 53 | 53.35 | 52.15 | 52.35 | 52.35 | -0.7 (-1.32%) | 79,664 |
| 8 May 2017 | USD | 52.85 | 53.85 | 52.65 | 53.05 | 53.05 | -0.05 (-0.09%) | 59,044 |
| 5 May 2017 | USD | 54.1 | 54.4 | 52.9 | 53.1 | 53.1 | -0.8 (-1.48%) | 123,765 |
| 4 May 2017 | USD | 55.8 | 56.2 | 52.592 | 53.9 | 53.9 | -1.85 (-3.32%) | 108,984 |
| 3 May 2017 | USD | 58 | 60 | 55.55 | 55.75 | 55.75 | +2.15 (+4.01%) | 162,180 |
| 2 May 2017 | USD | 54.25 | 54.5 | 52.95 | 53.6 | 53.6 | -0.45 (-0.83%) | 101,113 |
| 1 May 2017 | USD | 52.5 | 54.3 | 52.35 | 54.05 | 54.05 | +1.65 (+3.15%) | 98,820 |
| 28 Apr 2017 | USD | 53 | 53.3 | 52.15 | 52.4 | 52.4 | -0.65 (-1.23%) | 64,047 |
| 27 Apr 2017 | USD | 53.45 | 53.9 | 52.8 | 53.05 | 53.05 | -0.2 (-0.38%) | 103,181 |
