| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2017 | USD | 43.65 | 44.24 | 43.06 | 43.74 | 43.74 | +0.07 (+0.16%) | 451,354 |
| 31 May 2017 | USD | 44.6 | 44.61 | 42.065 | 43.67 | 43.67 | -0.93 (-2.09%) | 891,689 |
| 30 May 2017 | USD | 44.56 | 45.18 | 44.4 | 44.6 | 44.6 | 0.0 (0.0%) | 549,992 |
| 29 May 2017 | USD | 44.6 | 44.6 | 44.6 | 44.6 | 44.6 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 44.27 | 45.32 | 44.27 | 44.6 | 44.6 | +0.6 (+1.36%) | 781,488 |
| 25 May 2017 | USD | 44.03 | 44.95 | 43.61 | 44 | 44 | +0.6 (+1.38%) | 538,651 |
| 24 May 2017 | USD | 43.31 | 43.55 | 42.94 | 43.4 | 43.4 | +0.09 (+0.21%) | 362,528 |
| 23 May 2017 | USD | 43.43 | 43.7 | 42.96 | 43.31 | 43.31 | -0.07 (-0.16%) | 168,784 |
| 22 May 2017 | USD | 42.76 | 43.475 | 42.7 | 43.38 | 43.38 | +0.62 (+1.45%) | 255,080 |
| 19 May 2017 | USD | 41.95 | 42.97 | 41.95 | 42.76 | 42.76 | +1.07 (+2.57%) | 299,396 |
| 18 May 2017 | USD | 41.05 | 41.85 | 40.6 | 41.69 | 41.69 | +0.17 (+0.41%) | 454,141 |
| 17 May 2017 | USD | 43.52 | 43.93 | 41.34 | 41.52 | 41.52 | -2.73 (-6.17%) | 616,797 |
| 16 May 2017 | USD | 44.93 | 44.94 | 43.7 | 44.25 | 44.25 | -0.33 (-0.74%) | 511,927 |
| 15 May 2017 | USD | 43.5 | 44.6 | 43.34 | 44.58 | 44.58 | +1.04 (+2.39%) | 347,197 |
| 12 May 2017 | USD | 42.85 | 43.97 | 42.7 | 43.54 | 43.54 | +0.5 (+1.16%) | 351,684 |
| 11 May 2017 | USD | 43.61 | 43.775 | 42.76 | 43.04 | 43.04 | -0.42 (-0.97%) | 483,276 |
| 10 May 2017 | USD | 41.7 | 44.49 | 41.35 | 43.46 | 43.46 | +2.17 (+5.26%) | 1,185,615 |
| 9 May 2017 | USD | 40.42 | 41.79 | 40.42 | 41.29 | 41.29 | +0.66 (+1.62%) | 733,749 |
| 8 May 2017 | USD | 41.44 | 41.89 | 40.55 | 40.63 | 40.63 | -0.77 (-1.86%) | 370,778 |
| 5 May 2017 | USD | 40.82 | 41.41 | 40.43 | 41.4 | 41.4 | +0.33 (+0.80%) | 276,613 |
| 4 May 2017 | USD | 40.72 | 41.46 | 40.34 | 41.07 | 41.07 | +0.59 (+1.46%) | 155,834 |
| 3 May 2017 | USD | 40.5 | 40.99 | 40.16 | 40.48 | 40.48 | -0.21 (-0.52%) | 246,300 |
| 2 May 2017 | USD | 40.71 | 40.78 | 40.32 | 40.69 | 40.69 | +0.21 (+0.52%) | 142,328 |
| 1 May 2017 | USD | 40.02 | 40.5 | 39.72 | 40.48 | 40.48 | +0.5 (+1.25%) | 165,602 |
| 28 Apr 2017 | USD | 40.44 | 40.44 | 39.19 | 39.98 | 39.98 | -0.46 (-1.14%) | 225,261 |
| 27 Apr 2017 | USD | 40 | 40.7 | 39.8 | 40.44 | 40.44 | +0.57 (+1.43%) | 357,862 |
| 26 Apr 2017 | USD | 39.54 | 40.055 | 39.39 | 39.87 | 39.87 | +0.35 (+0.89%) | 272,994 |
| 25 Apr 2017 | USD | 39.49 | 40.13 | 39.47 | 39.52 | 39.52 | +0.38 (+0.97%) | 431,141 |
| 24 Apr 2017 | USD | 40 | 40 | 39 | 39.14 | 39.14 | -0.27 (-0.69%) | 237,591 |
| 21 Apr 2017 | USD | 39.7 | 39.85 | 39.385 | 39.41 | 39.41 | -0.28 (-0.71%) | 193,390 |
