| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 51.13 | 51.92 | 50.26 | 51.31 | 51.31 | +0.32 (+0.63%) | 198,383 |
| 6 Jun 2017 | USD | 51.41 | 52.945 | 50.97 | 50.99 | 50.99 | -0.69 (-1.34%) | 124,734 |
| 5 Jun 2017 | USD | 52.79 | 53.12 | 50.35 | 51.68 | 51.68 | -0.745 (-1.42%) | 159,016 |
| 2 Jun 2017 | USD | 51.04 | 52.68 | 50.775 | 52.425 | 52.425 | +1.705 (+3.36%) | 244,795 |
| 1 Jun 2017 | USD | 51.19 | 51.9 | 49.705 | 50.72 | 50.72 | -0.29 (-0.57%) | 304,111 |
| 31 May 2017 | USD | 50.56 | 51.42 | 48.5 | 51.01 | 51.01 | +0.71 (+1.41%) | 298,135 |
| 30 May 2017 | USD | 51.82 | 52.63 | 49.4 | 50.3 | 50.3 | -1.58 (-3.05%) | 261,447 |
| 29 May 2017 | USD | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 54.67 | 55.335 | 51.61 | 51.88 | 51.88 | -2.97 (-5.41%) | 255,687 |
| 25 May 2017 | USD | 56.75 | 56.75 | 54.79 | 54.85 | 54.85 | -1.38 (-2.45%) | 130,946 |
| 24 May 2017 | USD | 55.8 | 57.09 | 54.94 | 56.23 | 56.23 | +0.54 (+0.97%) | 147,441 |
| 23 May 2017 | USD | 56.54 | 57.69 | 55.25 | 55.69 | 55.69 | -0.41 (-0.73%) | 199,865 |
| 22 May 2017 | USD | 57.73 | 57.7783 | 54.905 | 56.1 | 56.1 | -1.35 (-2.35%) | 236,574 |
| 19 May 2017 | USD | 56.95 | 58.45 | 56.48 | 57.45 | 57.45 | +1.22 (+2.17%) | 354,627 |
| 18 May 2017 | USD | 53.3 | 56.72 | 52.87 | 56.23 | 56.23 | +2.03 (+3.75%) | 312,374 |
| 17 May 2017 | USD | 55.34 | 56.225 | 53.568 | 54.2 | 54.2 | -2.17 (-3.85%) | 249,408 |
| 16 May 2017 | USD | 55.43 | 56.41 | 54.47 | 56.37 | 56.37 | +1.13 (+2.05%) | 193,316 |
| 15 May 2017 | USD | 54.92 | 56.715 | 53.43 | 55.24 | 55.24 | +0.28 (+0.51%) | 249,483 |
| 12 May 2017 | USD | 51.59 | 55.88 | 50.9 | 54.96 | 54.96 | +3.16 (+6.10%) | 310,908 |
| 11 May 2017 | USD | 54.33 | 54.4 | 51.23 | 51.8 | 51.8 | -2.67 (-4.90%) | 219,543 |
| 10 May 2017 | USD | 51.43 | 55.6 | 51.43 | 54.47 | 54.47 | +3.7 (+7.29%) | 437,862 |
| 9 May 2017 | USD | 48.82 | 50.94 | 48.27 | 50.77 | 50.77 | +1.77 (+3.61%) | 291,529 |
| 8 May 2017 | USD | 51.13 | 51.38 | 48.87 | 49 | 49 | -2.25 (-4.39%) | 268,565 |
| 5 May 2017 | USD | 52.45 | 52.45 | 50.85 | 51.25 | 51.25 | -1.01 (-1.93%) | 177,799 |
| 4 May 2017 | USD | 53.5 | 53.5 | 52.03 | 52.26 | 52.26 | -1.02 (-1.91%) | 205,296 |
| 3 May 2017 | USD | 53.59 | 53.855 | 52.695 | 53.28 | 53.28 | -0.56 (-1.04%) | 174,293 |
| 2 May 2017 | USD | 55.43 | 55.6653 | 53.41 | 53.84 | 53.84 | -1.31 (-2.38%) | 226,896 |
| 1 May 2017 | USD | 54.23 | 56.95 | 54.14 | 55.15 | 55.15 | +1.02 (+1.88%) | 356,925 |
| 28 Apr 2017 | USD | 54 | 54.61 | 52.82 | 54.13 | 54.13 | +0.12 (+0.22%) | 589,133 |
| 27 Apr 2017 | USD | 53.99 | 54.67 | 53.6322 | 54.01 | 54.01 | +0.06 (+0.11%) | 173,569 |
