| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 39.9195 | 40.2992 | 39.3999 | 39.4998 | 33.5028 | -0.09 (-0.23%) | 941,270 |
| 7 Jun 2017 | USD | 38.3607 | 39.7097 | 38.2508 | 39.5898 | 33.5791 | +1.209 (+3.15%) | 1,096,512 |
| 6 Jun 2017 | USD | 38.5605 | 38.8803 | 38.0809 | 38.3807 | 32.5536 | -0.5 (-1.28%) | 444,729 |
| 5 Jun 2017 | USD | 39.21 | 39.21 | 38.3207 | 38.8803 | 32.9774 | -0.24 (-0.61%) | 717,444 |
| 2 Jun 2017 | USD | 37.991 | 39.4598 | 37.5213 | 39.1201 | 33.1807 | +1.039 (+2.73%) | 1,196,447 |
| 1 Jun 2017 | USD | 36.5521 | 38.0909 | 36.2623 | 38.0809 | 32.2993 | +1.589 (+4.35%) | 1,351,461 |
| 31 May 2017 | USD | 36.1824 | 36.5321 | 35.6827 | 36.4921 | 30.9517 | +0.41 (+1.14%) | 558,890 |
| 30 May 2017 | USD | 35.7527 | 36.2473 | 35.6827 | 36.0824 | 30.6042 | +0.18 (+0.50%) | 655,270 |
| 29 May 2017 | USD | 35.9026 | 35.9026 | 35.9026 | 35.9026 | 30.4517 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 35.6128 | 35.9026 | 35.283 | 35.9026 | 30.4517 | +0.38 (+1.07%) | 619,385 |
| 25 May 2017 | USD | 35.2031 | 35.7427 | 35.0432 | 35.5229 | 30.1297 | +0.69 (+1.98%) | 615,942 |
| 24 May 2017 | USD | 34.3837 | 34.9676 | 33.999 | 34.8334 | 29.5449 | +0.49 (+1.43%) | 415,584 |
| 23 May 2017 | USD | 34.8334 | 35.0432 | 34.3338 | 34.3438 | 29.1296 | -0.44 (-1.26%) | 394,463 |
| 22 May 2017 | USD | 34.6335 | 34.9333 | 34.4137 | 34.7834 | 29.5025 | +0.23 (+0.67%) | 374,099 |
| 19 May 2017 | USD | 35.1032 | 35.1931 | 34.5536 | 34.5536 | 29.3075 | -0.37 (-1.06%) | 420,183 |
| 18 May 2017 | USD | 35.0432 | 35.293 | 34.6335 | 34.9233 | 29.6211 | -0.11 (-0.31%) | 945,620 |
| 17 May 2017 | USD | 34.4137 | 35.323 | 34.4137 | 35.0332 | 29.7143 | +0.03 (+0.09%) | 727,740 |
| 16 May 2017 | USD | 34.7435 | 35.1432 | 34.2738 | 35.0033 | 29.689 | +0.18 (+0.52%) | 596,665 |
| 15 May 2017 | USD | 34.9733 | 35.333 | 34.6835 | 34.8234 | 29.5364 | -0.15 (-0.43%) | 373,463 |
| 12 May 2017 | USD | 34.9733 | 35.2131 | 34.6535 | 34.9733 | 29.6635 | -0.18 (-0.51%) | 504,565 |
| 11 May 2017 | USD | 35.9126 | 36.1024 | 35.1332 | 35.1531 | 29.816 | -1.069 (-2.95%) | 965,695 |
| 10 May 2017 | USD | 36.1524 | 36.3822 | 35.7027 | 36.2223 | 30.7229 | +0.06 (+0.17%) | 612,103 |
| 9 May 2017 | USD | 36.0824 | 36.4322 | 35.9326 | 36.1624 | 30.6721 | +0.09 (+0.25%) | 429,852 |
| 8 May 2017 | USD | 36.4921 | 36.8119 | 35.9725 | 36.0724 | 30.5958 | -0.29 (-0.80%) | 531,384 |
| 5 May 2017 | USD | 36.4522 | 36.4921 | 36.0125 | 36.3622 | 30.8416 | +0.01 (+0.03%) | 749,141 |
| 4 May 2017 | USD | 37.3415 | 37.4264 | 36.2923 | 36.3522 | 30.8331 | -0.929 (-2.49%) | 937,044 |
| 3 May 2017 | USD | 37.0317 | 37.6412 | 36.8419 | 37.2815 | 31.6213 | +0.16 (+0.43%) | 736,554 |
| 2 May 2017 | USD | 36.4322 | 37.5113 | 36.1024 | 37.1216 | 31.4857 | +0.41 (+1.12%) | 1,475,665 |
| 1 May 2017 | USD | 36.3722 | 37.2416 | 36.0824 | 36.712 | 31.1383 | +0.799 (+2.23%) | 1,659,232 |
| 28 Apr 2017 | USD | 33.974 | 36.0525 | 33.8342 | 35.9126 | 30.4602 | +3.827 (+11.93%) | 3,555,105 |
