| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 50 | 50.25 | 49.23 | 49.45 | 49.45 | -0.43 (-0.86%) | 216,378 |
| 13 Jun 2017 | USD | 49.76 | 49.96 | 49.3 | 49.88 | 49.88 | +0.15 (+0.30%) | 141,796 |
| 12 Jun 2017 | USD | 49.05 | 49.75 | 48.93 | 49.73 | 49.73 | +0.61 (+1.24%) | 195,324 |
| 9 Jun 2017 | USD | 48.47 | 49.37 | 48.12 | 49.12 | 49.12 | +0.49 (+1.01%) | 211,168 |
| 8 Jun 2017 | USD | 48.47 | 48.65 | 47.94 | 48.63 | 48.63 | +0.04 (+0.08%) | 149,830 |
| 7 Jun 2017 | USD | 48.65 | 48.87 | 48.4 | 48.59 | 48.59 | +0.03 (+0.06%) | 180,486 |
| 6 Jun 2017 | USD | 48.85 | 49.11 | 48.51 | 48.56 | 48.56 | -0.25 (-0.51%) | 158,638 |
| 5 Jun 2017 | USD | 48.82 | 49.13 | 48.77 | 48.81 | 48.81 | -0.32 (-0.65%) | 189,496 |
| 2 Jun 2017 | USD | 49 | 49.455 | 48.77 | 49.13 | 49.13 | +0.58 (+1.19%) | 356,783 |
| 1 Jun 2017 | USD | 48.13 | 48.72 | 47.77 | 48.55 | 48.55 | +0.35 (+0.73%) | 182,512 |
| 31 May 2017 | USD | 48.06 | 48.37 | 47.751 | 48.2 | 48.2 | +0.22 (+0.46%) | 259,114 |
| 30 May 2017 | USD | 47.91 | 48.26 | 47.635 | 47.98 | 47.98 | +0.06 (+0.13%) | 154,739 |
| 29 May 2017 | USD | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 48.56 | 48.56 | 47.82 | 47.92 | 47.92 | -0.67 (-1.38%) | 166,503 |
| 25 May 2017 | USD | 48.61 | 49.03 | 48.41 | 48.59 | 48.59 | +0.06 (+0.12%) | 118,647 |
| 24 May 2017 | USD | 48.84 | 49.6 | 48.53 | 48.53 | 48.53 | -0.27 (-0.55%) | 209,536 |
| 23 May 2017 | USD | 48.8 | 49.24 | 48.61 | 48.8 | 48.8 | +0.25 (+0.51%) | 165,804 |
| 22 May 2017 | USD | 48.1 | 48.74 | 48.07 | 48.55 | 48.55 | +0.43 (+0.89%) | 197,482 |
| 19 May 2017 | USD | 48.08 | 48.3299 | 47.84 | 48.12 | 48.12 | -0.14 (-0.29%) | 152,170 |
| 18 May 2017 | USD | 48.32 | 48.6659 | 47.92 | 48.26 | 48.26 | +0.2 (+0.42%) | 165,028 |
| 17 May 2017 | USD | 47.3 | 48.39 | 47.3 | 48.06 | 48.06 | +0.71 (+1.50%) | 245,214 |
| 16 May 2017 | USD | 48.47 | 48.47 | 47.1195 | 47.35 | 47.35 | -0.91 (-1.89%) | 244,278 |
| 15 May 2017 | USD | 48.05 | 48.96 | 48.01 | 48.26 | 48.26 | +0.25 (+0.52%) | 132,537 |
| 12 May 2017 | USD | 47.9 | 48.395 | 47.79 | 48.01 | 48.01 | +0.08 (+0.17%) | 175,516 |
| 11 May 2017 | USD | 47.52 | 48.05 | 47.2 | 47.93 | 47.93 | +0.14 (+0.29%) | 180,842 |
| 10 May 2017 | USD | 46.13 | 47.9742 | 46.1 | 47.79 | 47.79 | +1.72 (+3.73%) | 313,910 |
| 9 May 2017 | USD | 46.62 | 46.88 | 45.63 | 46.07 | 46.07 | -0.87 (-1.85%) | 345,983 |
| 8 May 2017 | USD | 47.35 | 47.545 | 46.76 | 46.94 | 46.94 | -0.41 (-0.87%) | 171,874 |
| 5 May 2017 | USD | 46.86 | 47.45 | 46.67 | 47.35 | 47.35 | +0.49 (+1.05%) | 207,223 |
| 4 May 2017 | USD | 47 | 47.05 | 46.25 | 46.86 | 46.86 | -0.09 (-0.19%) | 129,141 |
