| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2017 | USD | 47.01 | 47.01 | 45.749 | 46.17 | 46.17 | -0.33 (-0.71%) | 40,930 |
| 22 May 2017 | USD | 46.59 | 47.02 | 46.41 | 46.5 | 46.5 | -0.07 (-0.15%) | 139,163 |
| 19 May 2017 | USD | 45.1 | 46.75 | 44.61 | 46.57 | 46.57 | +0.59 (+1.28%) | 92,295 |
| 18 May 2017 | USD | 45.87 | 47.26 | 44.52 | 45.98 | 45.98 | +0.18 (+0.39%) | 65,683 |
| 17 May 2017 | USD | 46.41 | 47.12 | 45.66 | 45.8 | 45.8 | -0.99 (-2.12%) | 31,327 |
| 16 May 2017 | USD | 46.6 | 47.58 | 46.51 | 46.79 | 46.79 | +0.22 (+0.47%) | 35,009 |
| 15 May 2017 | USD | 46 | 46.9088 | 46 | 46.57 | 46.57 | +0.8 (+1.75%) | 62,069 |
| 12 May 2017 | USD | 46.39 | 47.37 | 45.53 | 45.77 | 45.77 | -0.83 (-1.78%) | 60,629 |
| 11 May 2017 | USD | 46.36 | 47.9799 | 46.02 | 46.6 | 46.6 | +0.24 (+0.52%) | 115,152 |
| 10 May 2017 | USD | 45.68 | 47.44 | 45.56 | 46.36 | 46.36 | +0.76 (+1.67%) | 242,889 |
| 9 May 2017 | USD | 45.73 | 47.7 | 44.82 | 45.6 | 45.6 | -0.23 (-0.50%) | 77,316 |
| 8 May 2017 | USD | 46.2 | 46.21 | 44.9974 | 45.83 | 45.83 | -0.42 (-0.91%) | 28,515 |
| 5 May 2017 | USD | 45.5 | 46.7 | 44.9 | 46.25 | 46.25 | +0.39 (+0.85%) | 73,405 |
| 4 May 2017 | USD | 47.45 | 47.45 | 45 | 45.86 | 45.86 | -2.1 (-4.38%) | 98,544 |
| 3 May 2017 | USD | 48.82 | 49.14 | 47.13 | 47.96 | 47.96 | -1.25 (-2.54%) | 174,632 |
| 2 May 2017 | USD | 50.9 | 51 | 48.8 | 49.21 | 49.21 | -0.94 (-1.87%) | 104,023 |
| 1 May 2017 | USD | 50.24 | 50.41 | 49.4489 | 50.15 | 50.15 | +0.03 (+0.06%) | 32,262 |
| 28 Apr 2017 | USD | 48.85 | 50.5 | 48.5 | 50.12 | 50.12 | +1.38 (+2.83%) | 85,015 |
| 27 Apr 2017 | USD | 49.7 | 49.75 | 48.501 | 48.74 | 48.74 | -0.96 (-1.93%) | 37,265 |
| 26 Apr 2017 | USD | 49.95 | 50.4 | 49.7 | 49.7 | 49.7 | -0.68 (-1.35%) | 31,322 |
| 25 Apr 2017 | USD | 50.15 | 50.42 | 49.0863 | 50.38 | 50.38 | +0.39 (+0.78%) | 29,237 |
| 24 Apr 2017 | USD | 49.84 | 50.39 | 48.51 | 49.99 | 49.99 | +0.31 (+0.62%) | 46,881 |
| 21 Apr 2017 | USD | 50.33 | 50.68 | 49.11 | 49.68 | 49.68 | -0.62 (-1.23%) | 76,078 |
| 20 Apr 2017 | USD | 50.55 | 50.69 | 49.69 | 50.3 | 50.3 | -0.33 (-0.65%) | 114,940 |
| 19 Apr 2017 | USD | 51.31 | 51.34 | 50.1611 | 50.63 | 50.63 | -0.33 (-0.65%) | 59,729 |
| 18 Apr 2017 | USD | 50.8 | 51.78 | 50.62 | 50.96 | 50.96 | -0.03 (-0.06%) | 59,090 |
| 17 Apr 2017 | USD | 49.64 | 51.36 | 49.5753 | 50.99 | 50.99 | +0.99 (+1.98%) | 53,161 |
| 14 Apr 2017 | USD | 50 | 50 | 50 | 50 | 50 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 49.9 | 50.06 | 49 | 50 | 50 | +0.14 (+0.28%) | 59,403 |
| 12 Apr 2017 | USD | 49.85 | 51.5 | 49.56 | 49.86 | 49.86 | +0.07 (+0.14%) | 82,678 |
