| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 42.85 | 43.35 | 42.35 | 43.25 | 43.25 | +0.4 (+0.93%) | 201,232 |
| 7 Jun 2017 | USD | 42.7 | 43.25 | 42.545 | 42.85 | 42.85 | +0.1 (+0.23%) | 214,215 |
| 6 Jun 2017 | USD | 42.2 | 43.2 | 42.05 | 42.75 | 42.75 | +0.45 (+1.06%) | 204,774 |
| 5 Jun 2017 | USD | 43 | 43 | 42.25 | 42.3 | 42.3 | -0.65 (-1.51%) | 117,357 |
| 2 Jun 2017 | USD | 42.85 | 43.4 | 42.7 | 42.95 | 42.95 | +0.1 (+0.23%) | 165,317 |
| 1 Jun 2017 | USD | 42.35 | 42.85 | 42.15 | 42.85 | 42.85 | +0.85 (+2.02%) | 188,319 |
| 31 May 2017 | USD | 42.05 | 42.05 | 41.1 | 42 | 42 | +0.1 (+0.24%) | 437,212 |
| 30 May 2017 | USD | 42.25 | 43.15 | 41.75 | 41.9 | 41.9 | -0.65 (-1.53%) | 433,454 |
| 29 May 2017 | USD | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 42.55 | 42.8 | 42.2 | 42.55 | 42.55 | -0.1 (-0.23%) | 250,821 |
| 25 May 2017 | USD | 43.45 | 43.7 | 42.55 | 42.65 | 42.65 | -0.6 (-1.39%) | 316,837 |
| 24 May 2017 | USD | 43.55 | 43.55 | 42.95 | 43.25 | 43.25 | -0.15 (-0.35%) | 299,120 |
| 23 May 2017 | USD | 43.4 | 44.2 | 43.05 | 43.4 | 43.4 | +0.4 (+0.93%) | 393,462 |
| 22 May 2017 | USD | 42.6 | 43.1 | 42.35 | 43 | 43 | +0.6 (+1.42%) | 220,167 |
| 19 May 2017 | USD | 42.4 | 42.7 | 42.15 | 42.4 | 42.4 | +0.3 (+0.71%) | 187,716 |
| 18 May 2017 | USD | 41.75 | 42.701 | 41.4 | 42.1 | 42.1 | +0.35 (+0.84%) | 303,032 |
| 17 May 2017 | USD | 42.75 | 42.95 | 41.7 | 41.75 | 41.75 | -1.75 (-4.02%) | 365,931 |
| 16 May 2017 | USD | 43.65 | 43.75 | 42.6 | 43.5 | 43.5 | -0.15 (-0.34%) | 438,933 |
| 15 May 2017 | USD | 41.9 | 44.35 | 41.85 | 43.65 | 43.65 | +2.15 (+5.18%) | 1,028,195 |
| 12 May 2017 | USD | 41.15 | 41.9 | 41.05 | 41.5 | 41.5 | +0.05 (+0.12%) | 260,207 |
| 11 May 2017 | USD | 41.3 | 41.45 | 40.7 | 41.45 | 41.45 | +0.05 (+0.12%) | 206,920 |
| 10 May 2017 | USD | 41.1 | 41.475 | 41.1 | 41.4 | 41.4 | +0.3 (+0.73%) | 162,865 |
| 9 May 2017 | USD | 40.4 | 41.1 | 40.4 | 41.1 | 41.1 | +0.85 (+2.11%) | 305,353 |
| 8 May 2017 | USD | 40.95 | 41.05 | 40.15 | 40.25 | 40.25 | -0.75 (-1.83%) | 257,898 |
| 5 May 2017 | USD | 40.45 | 41.1 | 40.15 | 41 | 41 | +0.8 (+1.99%) | 448,967 |
| 4 May 2017 | USD | 40.65 | 41.05 | 40 | 40.2 | 40.2 | -0.8 (-1.95%) | 507,497 |
| 3 May 2017 | USD | 39.9 | 41.75 | 39.55 | 41 | 41 | +1.9 (+4.86%) | 815,518 |
| 2 May 2017 | USD | 38.9 | 39.25 | 38.55 | 39.1 | 39.1 | +0.2 (+0.51%) | 487,804 |
| 1 May 2017 | USD | 38.45 | 39 | 38.3 | 38.9 | 38.9 | +0.5 (+1.30%) | 374,541 |
| 28 Apr 2017 | USD | 38.15 | 38.65 | 37.4 | 38.4 | 38.4 | +0.25 (+0.66%) | 258,003 |
