| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | USD | 46.75 | 47.1 | 45.3 | 46 | 46 | -0.5 (-1.08%) | 657,928 |
| 8 Jun 2017 | USD | 49.6 | 49.75 | 45.525 | 46.5 | 46.5 | -2.85 (-5.78%) | 1,326,677 |
| 7 Jun 2017 | USD | 50.2 | 51.2 | 48.95 | 49.35 | 49.35 | -0.8 (-1.60%) | 430,357 |
| 6 Jun 2017 | USD | 51.5 | 51.752 | 49.505 | 50.15 | 50.15 | -1.45 (-2.81%) | 565,407 |
| 5 Jun 2017 | USD | 53.15 | 53.45 | 51.525 | 51.6 | 51.6 | -1.85 (-3.46%) | 397,222 |
| 2 Jun 2017 | USD | 52.1 | 55 | 52.1 | 53.45 | 53.45 | +1.35 (+2.59%) | 602,607 |
| 1 Jun 2017 | USD | 52.25 | 52.95 | 51.8 | 52.1 | 52.1 | +0.05 (+0.10%) | 538,486 |
| 31 May 2017 | USD | 50.75 | 52.055 | 50.55 | 52.05 | 52.05 | +1.5 (+2.97%) | 729,827 |
| 30 May 2017 | USD | 50.3 | 50.614 | 49.55 | 50.55 | 50.55 | +0.2 (+0.40%) | 464,303 |
| 29 May 2017 | USD | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 50.4 | 50.4 | 49.35 | 50.35 | 50.35 | -0.05 (-0.10%) | 272,248 |
| 25 May 2017 | USD | 50.5 | 50.9 | 50 | 50.4 | 50.4 | +0.15 (+0.30%) | 373,058 |
| 24 May 2017 | USD | 50 | 50.55 | 49.9 | 50.25 | 50.25 | +0.15 (+0.30%) | 276,217 |
| 23 May 2017 | USD | 49.6 | 50.275 | 49.019 | 50.1 | 50.1 | +0.55 (+1.11%) | 337,292 |
| 22 May 2017 | USD | 50.2 | 50.425 | 49.3 | 49.55 | 49.55 | -0.8 (-1.59%) | 488,123 |
| 19 May 2017 | USD | 50.8 | 51.325 | 49.9 | 50.35 | 50.35 | -0.3 (-0.59%) | 632,273 |
| 18 May 2017 | USD | 49.25 | 51.195 | 49.05 | 50.65 | 50.65 | +1.4 (+2.84%) | 766,678 |
| 17 May 2017 | USD | 50.65 | 50.75 | 49.15 | 49.25 | 49.25 | -1.65 (-3.24%) | 790,599 |
| 16 May 2017 | USD | 51.25 | 51.575 | 50.35 | 50.9 | 50.9 | -0.2 (-0.39%) | 605,235 |
| 15 May 2017 | USD | 49.5 | 51.35 | 49.4 | 51.1 | 51.1 | +1.75 (+3.55%) | 755,767 |
| 12 May 2017 | USD | 50.3 | 50.725 | 49.2 | 49.35 | 49.35 | -1.15 (-2.28%) | 565,702 |
| 11 May 2017 | USD | 49.45 | 50.575 | 49.1 | 50.5 | 50.5 | +0.8 (+1.61%) | 819,748 |
| 10 May 2017 | USD | 49.4 | 50.3 | 49.1 | 49.7 | 49.7 | -0.15 (-0.30%) | 993,532 |
| 9 May 2017 | USD | 49.55 | 51.25 | 49.05 | 49.85 | 49.85 | +0.85 (+1.73%) | 825,069 |
| 8 May 2017 | USD | 48.55 | 49.55 | 47.85 | 49 | 49 | +0.6 (+1.24%) | 716,074 |
| 5 May 2017 | USD | 49 | 49.25 | 48.175 | 48.4 | 48.4 | 0.0 (0.0%) | 610,308 |
| 4 May 2017 | USD | 50.1 | 50.55 | 48.15 | 48.4 | 48.4 | -1.7 (-3.39%) | 1,478,817 |
| 3 May 2017 | USD | 51.3 | 51.745 | 49.75 | 50.1 | 50.1 | -1.35 (-2.62%) | 1,450,615 |
| 2 May 2017 | USD | 54.45 | 55.2 | 51.2 | 51.45 | 51.45 | -3.05 (-5.60%) | 827,397 |
| 1 May 2017 | USD | 53.45 | 55.85 | 53.35 | 54.5 | 54.5 | +1.05 (+1.96%) | 1,180,527 |
