| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | USD | 39.64 | 39.64 | 39.46 | 39.57 | 23.7515 | -0.1 (-0.25%) | 4,189 |
| 9 Jun 2017 | USD | 39.76 | 39.83 | 39.57 | 39.67 | 23.8115 | -0.19 (-0.48%) | 7,074 |
| 8 Jun 2017 | USD | 39.83 | 39.86 | 39.78 | 39.86 | 23.9256 | -0.4 (-0.99%) | 5,129 |
| 7 Jun 2017 | USD | 40.29 | 40.33 | 40.1125 | 40.26 | 24.1657 | +0.03 (+0.07%) | 11,102 |
| 6 Jun 2017 | USD | 40.26 | 40.29 | 40.19 | 40.23 | 24.1477 | -0.37 (-0.91%) | 23,995 |
| 5 Jun 2017 | USD | 40.54 | 40.6 | 40.47 | 40.6 | 24.3697 | -0.27 (-0.66%) | 5,419 |
| 2 Jun 2017 | USD | 40.75 | 40.87 | 40.72 | 40.87 | 24.5318 | +0.78 (+1.95%) | 3,551 |
| 1 Jun 2017 | USD | 40.03 | 40.2 | 39.98 | 40.09 | 24.0636 | -0.21 (-0.52%) | 7,802 |
| 31 May 2017 | USD | 40.29 | 40.31 | 40.225 | 40.3 | 24.1897 | +0.89 (+2.26%) | 4,624 |
| 30 May 2017 | USD | 39.3 | 39.41 | 39.29 | 39.41 | 23.6555 | +0.21 (+0.54%) | 4,853 |
| 29 May 2017 | USD | 39.2 | 39.2 | 39.2 | 39.2 | 23.5294 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 39.09 | 39.23 | 39.09 | 39.2 | 23.5294 | -0.01 (-0.03%) | 4,345 |
| 25 May 2017 | USD | 39.185 | 39.23 | 39.13 | 39.21 | 23.5354 | +0.05 (+0.13%) | 2,639 |
| 24 May 2017 | USD | 39.07 | 39.2 | 39.03 | 39.16 | 23.5054 | -0.12 (-0.31%) | 3,836 |
| 23 May 2017 | USD | 39.5 | 39.5 | 39.08 | 39.28 | 23.5774 | -0.58 (-1.46%) | 6,829 |
| 22 May 2017 | USD | 40.09 | 40.09 | 39.74 | 39.86 | 23.9256 | -0.39 (-0.97%) | 2,062 |
| 19 May 2017 | USD | 40.1 | 40.3 | 40.1 | 40.25 | 24.1597 | +0.15 (+0.37%) | 4,895 |
| 18 May 2017 | USD | 40.44 | 40.44 | 39.99 | 40.1 | 24.0696 | -1.1 (-2.67%) | 10,142 |
| 17 May 2017 | USD | 41.58 | 41.68 | 40.99 | 41.2 | 24.7299 | -0.82 (-1.95%) | 20,603 |
| 16 May 2017 | USD | 41.78 | 42.02 | 41.78 | 42.02 | 25.2221 | +0.66 (+1.60%) | 3,779 |
| 15 May 2017 | USD | 41.35 | 41.42 | 41.29 | 41.36 | 24.8259 | -0.25 (-0.60%) | 4,720 |
| 12 May 2017 | USD | 41.68 | 41.72 | 41.61 | 41.61 | 24.976 | +1.086 (+2.68%) | 2,419 |
| 11 May 2017 | USD | 40.35 | 40.61 | 40.35 | 40.524 | 24.3241 | -0.103 (-0.25%) | 6,149 |
| 10 May 2017 | USD | 40.51 | 40.64 | 40.51 | 40.6275 | 24.3863 | +0.237 (+0.59%) | 9,212 |
| 9 May 2017 | USD | 40.46 | 40.5 | 40.22 | 40.39 | 24.2437 | +0.29 (+0.72%) | 7,665 |
| 8 May 2017 | USD | 40.2 | 40.28 | 40.1 | 40.1 | 24.0696 | +0.5 (+1.26%) | 8,424 |
| 5 May 2017 | USD | 39.6 | 39.67 | 39.58 | 39.6 | 23.7695 | -0.12 (-0.30%) | 7,893 |
| 4 May 2017 | USD | 39.57 | 39.79 | 39.57 | 39.72 | 23.8415 | +0.564 (+1.44%) | 3,870 |
| 3 May 2017 | USD | 39.216 | 39.27 | 39.156 | 39.156 | 23.503 | -0.114 (-0.29%) | 2,788 |
| 2 May 2017 | USD | 38.93 | 39.42 | 38.93 | 39.27 | 23.5714 | +0.565 (+1.46%) | 5,558 |
