| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2017 | USD | 41.59 | 41.89 | 40.77 | 41.17 | 41.17 | -0.43 (-1.03%) | 510,716 |
| 15 May 2017 | USD | 41.5 | 42.02 | 41.056 | 41.6 | 41.6 | +0.1 (+0.24%) | 542,410 |
| 12 May 2017 | USD | 41.47 | 42.19 | 41.2723 | 41.5 | 41.5 | -0.11 (-0.26%) | 437,330 |
| 11 May 2017 | USD | 41.26 | 41.86 | 40.83 | 41.61 | 41.61 | +0.04 (+0.10%) | 550,929 |
| 10 May 2017 | USD | 42.04 | 42.74 | 41.05 | 41.57 | 41.57 | -0.51 (-1.21%) | 755,078 |
| 9 May 2017 | USD | 38.58 | 42.42 | 38.23 | 42.08 | 42.08 | +4.77 (+12.78%) | 1,935,912 |
| 8 May 2017 | USD | 38.35 | 38.749 | 37.17 | 37.31 | 37.31 | -0.93 (-2.43%) | 802,507 |
| 5 May 2017 | USD | 39.43 | 39.65 | 38.06 | 38.24 | 38.24 | -1.17 (-2.97%) | 599,339 |
| 4 May 2017 | USD | 40.04 | 40.125 | 39.2401 | 39.41 | 39.41 | -0.64 (-1.60%) | 458,317 |
| 3 May 2017 | USD | 39.51 | 40.48 | 39.02 | 40.05 | 40.05 | -0.36 (-0.89%) | 318,111 |
| 2 May 2017 | USD | 40.86 | 40.86 | 39.2 | 40.41 | 40.41 | -0.25 (-0.61%) | 592,143 |
| 1 May 2017 | USD | 40.09 | 40.99 | 39.85 | 40.66 | 40.66 | +0.67 (+1.68%) | 398,534 |
| 28 Apr 2017 | USD | 39.64 | 40.14 | 39.11 | 39.99 | 39.99 | +0.35 (+0.88%) | 601,528 |
| 27 Apr 2017 | USD | 38.86 | 40.14 | 38.86 | 39.64 | 39.64 | +0.87 (+2.24%) | 724,624 |
| 26 Apr 2017 | USD | 39.64 | 39.889 | 38.74 | 38.77 | 38.77 | -0.86 (-2.17%) | 572,620 |
| 25 Apr 2017 | USD | 39.1 | 40.14 | 39.1 | 39.63 | 39.63 | +0.65 (+1.67%) | 650,111 |
| 24 Apr 2017 | USD | 38.67 | 39 | 38.36 | 38.98 | 38.98 | +0.78 (+2.04%) | 397,214 |
| 21 Apr 2017 | USD | 38.21 | 38.53 | 37.96 | 38.2 | 38.2 | -0.02 (-0.05%) | 375,676 |
| 20 Apr 2017 | USD | 38.18 | 38.85 | 38.02 | 38.22 | 38.22 | +0.16 (+0.42%) | 440,835 |
| 19 Apr 2017 | USD | 38.21 | 38.92 | 37.92 | 38.06 | 38.06 | +0.17 (+0.45%) | 584,997 |
| 18 Apr 2017 | USD | 38.11 | 38.44 | 37.68 | 37.89 | 37.89 | -0.3 (-0.79%) | 511,436 |
| 17 Apr 2017 | USD | 38 | 38.65 | 37.81 | 38.19 | 38.19 | +0.18 (+0.47%) | 399,815 |
| 14 Apr 2017 | USD | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 36.87 | 38.21 | 36.805 | 38.01 | 38.01 | +1.04 (+2.81%) | 992,735 |
| 12 Apr 2017 | USD | 36.25 | 37.895 | 35.56 | 36.97 | 36.97 | +0.53 (+1.45%) | 1,266,248 |
| 11 Apr 2017 | USD | 36.06 | 36.7 | 35.22 | 36.44 | 36.44 | +0.04 (+0.11%) | 655,912 |
| 10 Apr 2017 | USD | 36.51 | 37.3042 | 36.17 | 36.4 | 36.4 | -0.11 (-0.30%) | 491,986 |
| 7 Apr 2017 | USD | 36.52 | 36.6499 | 35.58 | 36.51 | 36.51 | -0.11 (-0.30%) | 1,344,897 |
| 6 Apr 2017 | USD | 38.17 | 38.2 | 36.38 | 36.62 | 36.62 | -1.48 (-3.88%) | 1,228,122 |
| 5 Apr 2017 | USD | 39.22 | 39.72 | 37.9328 | 38.1 | 38.1 | -0.99 (-2.53%) | 624,822 |
