| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 49.2 | 49.65 | 48.2 | 48.7 | 48.7 | -0.18 (-0.37%) | 334,883 |
| 7 Jun 2017 | USD | 48.57 | 49.01 | 48.3 | 48.88 | 48.88 | +0.37 (+0.76%) | 221,909 |
| 6 Jun 2017 | USD | 49.33 | 49.42 | 48.43 | 48.51 | 48.51 | -0.65 (-1.32%) | 340,195 |
| 5 Jun 2017 | USD | 48.64 | 49.59 | 48.63 | 49.16 | 49.16 | +0.36 (+0.74%) | 298,214 |
| 2 Jun 2017 | USD | 48.9 | 49.54 | 48.24 | 48.8 | 48.8 | +0.5 (+1.04%) | 319,492 |
| 1 Jun 2017 | USD | 46.95 | 48.41 | 46.78 | 48.3 | 48.3 | +1.45 (+3.09%) | 205,568 |
| 31 May 2017 | USD | 47 | 47 | 45.85 | 46.85 | 46.85 | +0.09 (+0.19%) | 280,129 |
| 30 May 2017 | USD | 47.21 | 47.5 | 46.555 | 46.76 | 46.76 | -0.43 (-0.91%) | 232,026 |
| 29 May 2017 | USD | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 46.45 | 47.41 | 46.365 | 47.19 | 47.19 | +0.8 (+1.72%) | 399,285 |
| 25 May 2017 | USD | 45.65 | 47.98 | 45.65 | 46.39 | 46.39 | +1.39 (+3.09%) | 635,133 |
| 24 May 2017 | USD | 43.81 | 45.16 | 43.725 | 45 | 45 | +1.36 (+3.12%) | 225,552 |
| 23 May 2017 | USD | 44 | 44.055 | 43.27 | 43.64 | 43.64 | -0.36 (-0.82%) | 221,177 |
| 22 May 2017 | USD | 44.08 | 44.199 | 43.6219 | 44 | 44 | +0.07 (+0.16%) | 240,926 |
| 19 May 2017 | USD | 44.56 | 44.86 | 43.67 | 43.93 | 43.93 | -0.32 (-0.72%) | 210,944 |
| 18 May 2017 | USD | 43.69 | 45.11 | 43.641 | 44.25 | 44.25 | +0.26 (+0.59%) | 266,120 |
| 17 May 2017 | USD | 45.01 | 45.04 | 43.71 | 43.99 | 43.99 | -1.52 (-3.34%) | 371,861 |
| 16 May 2017 | USD | 44.93 | 45.59 | 44.5 | 45.51 | 45.51 | +0.86 (+1.93%) | 392,180 |
| 15 May 2017 | USD | 44.93 | 45.27 | 44.22 | 44.65 | 44.65 | +0.01 (+0.02%) | 439,223 |
| 12 May 2017 | USD | 43.27 | 45.24 | 43.23 | 44.64 | 44.64 | +1.12 (+2.57%) | 909,981 |
| 11 May 2017 | USD | 44.56 | 44.56 | 43.5 | 43.52 | 43.52 | -1.24 (-2.77%) | 405,226 |
| 10 May 2017 | USD | 44.14 | 44.92 | 43.82 | 44.76 | 44.76 | +0.52 (+1.18%) | 283,870 |
| 9 May 2017 | USD | 43.74 | 44.66 | 43.6 | 44.24 | 44.24 | +0.5 (+1.14%) | 488,238 |
| 8 May 2017 | USD | 44.4 | 44.98 | 43.66 | 43.74 | 43.74 | -0.55 (-1.24%) | 406,437 |
| 5 May 2017 | USD | 41.52 | 45.61 | 41.47 | 44.29 | 44.29 | +3.62 (+8.90%) | 1,884,740 |
| 4 May 2017 | USD | 41.07 | 41.64 | 40.16 | 40.67 | 40.67 | -0.35 (-0.85%) | 507,779 |
| 3 May 2017 | USD | 39.99 | 41.06 | 39.3 | 41.02 | 41.02 | +0.98 (+2.45%) | 244,714 |
| 2 May 2017 | USD | 40.07 | 40.53 | 39.72 | 40.04 | 40.04 | -0.01 (-0.02%) | 106,859 |
| 1 May 2017 | USD | 39.51 | 40.1 | 39.21 | 40.05 | 40.05 | +0.61 (+1.55%) | 205,877 |
| 28 Apr 2017 | USD | 39.8 | 39.8 | 39.35 | 39.44 | 39.44 | -0.26 (-0.65%) | 111,429 |
