| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 43.4 | 44.85 | 42.705 | 44.5 | 44.5 | +1 (+2.30%) | 396,287 |
| 7 Jun 2017 | USD | 44.2 | 44.9 | 43.5 | 43.5 | 43.5 | -0.7 (-1.58%) | 384,103 |
| 6 Jun 2017 | USD | 43.95 | 44.9 | 43.2 | 44.2 | 44.2 | -0.05 (-0.11%) | 626,702 |
| 5 Jun 2017 | USD | 44 | 44.4 | 42.5 | 44.25 | 44.25 | +0.15 (+0.34%) | 748,982 |
| 2 Jun 2017 | USD | 44.95 | 45.45 | 44 | 44.1 | 44.1 | -0.6 (-1.34%) | 646,984 |
| 1 Jun 2017 | USD | 44.45 | 45.35 | 44.1 | 44.7 | 44.7 | +0.3 (+0.68%) | 493,516 |
| 31 May 2017 | USD | 45.6 | 45.95 | 43.955 | 44.4 | 44.4 | -1 (-2.20%) | 476,663 |
| 30 May 2017 | USD | 45.15 | 45.9 | 45.05 | 45.4 | 45.4 | +0.25 (+0.55%) | 410,118 |
| 29 May 2017 | USD | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 45.45 | 45.75 | 44.65 | 45.15 | 45.15 | -0.3 (-0.66%) | 476,846 |
| 25 May 2017 | USD | 46.5 | 46.6 | 45.0965 | 45.45 | 45.45 | -0.85 (-1.84%) | 565,817 |
| 24 May 2017 | USD | 47.2 | 47.45 | 45.85 | 46.3 | 46.3 | -0.9 (-1.91%) | 556,138 |
| 23 May 2017 | USD | 47.2 | 47.4 | 45.6 | 47.2 | 47.2 | +0.2 (+0.43%) | 716,959 |
| 22 May 2017 | USD | 48.35 | 48.725 | 47 | 47 | 47 | -1.3 (-2.69%) | 555,918 |
| 19 May 2017 | USD | 48.2 | 49.375 | 47.5 | 48.3 | 48.3 | +0.25 (+0.52%) | 589,262 |
| 18 May 2017 | USD | 48.25 | 48.4 | 47 | 48.05 | 48.05 | -0.15 (-0.31%) | 448,044 |
| 17 May 2017 | USD | 49.75 | 50.25 | 48.1 | 48.2 | 48.2 | -2.25 (-4.46%) | 556,575 |
| 16 May 2017 | USD | 51.5 | 51.6 | 50.3 | 50.45 | 50.45 | -0.75 (-1.46%) | 348,114 |
| 15 May 2017 | USD | 50.75 | 51.845 | 50.4 | 51.2 | 51.2 | -0.5 (-0.97%) | 783,064 |
| 12 May 2017 | USD | 50.9 | 52.15 | 50.75 | 51.7 | 51.7 | +0.55 (+1.08%) | 584,816 |
| 11 May 2017 | USD | 48.95 | 52.475 | 48.6 | 51.15 | 51.15 | +2 (+4.07%) | 1,467,815 |
| 10 May 2017 | USD | 48.65 | 49.45 | 48.35 | 49.15 | 49.15 | +0.35 (+0.72%) | 687,395 |
| 9 May 2017 | USD | 47.95 | 49 | 47.95 | 48.8 | 48.8 | +1.1 (+2.31%) | 908,768 |
| 8 May 2017 | USD | 47.5 | 48.35 | 46.85 | 47.7 | 47.7 | -0.15 (-0.31%) | 608,439 |
| 5 May 2017 | USD | 46.65 | 47.9 | 45.425 | 47.85 | 47.85 | +1.05 (+2.24%) | 748,219 |
| 4 May 2017 | USD | 45.5 | 47.65 | 45 | 46.8 | 46.8 | +1 (+2.18%) | 1,132,907 |
| 3 May 2017 | USD | 47.8 | 47.825 | 45.05 | 45.8 | 45.8 | -2.35 (-4.88%) | 1,522,790 |
| 2 May 2017 | USD | 49 | 49.1 | 47.25 | 48.15 | 48.15 | -0.75 (-1.53%) | 562,183 |
| 1 May 2017 | USD | 48.6 | 49.35 | 47.95 | 48.9 | 48.9 | +0.35 (+0.72%) | 694,935 |
| 28 Apr 2017 | USD | 48.1 | 49.25 | 47.3 | 48.55 | 48.55 | +0.5 (+1.04%) | 941,650 |
