| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | USD | 45.65 | 45.65 | 44.59 | 44.84 | 44.84 | +0.645 (+1.46%) | 2,258 |
| 30 May 2017 | USD | 44.2 | 44.212 | 44.1025 | 44.195 | 44.195 | -0.84 (-1.87%) | 4,180 |
| 29 May 2017 | USD | 45.035 | 45.035 | 45.035 | 45.035 | 45.035 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 44.92 | 45.163 | 44.92 | 45.035 | 45.035 | +0.315 (+0.70%) | 2,548 |
| 25 May 2017 | USD | 44.576 | 44.81 | 44.54 | 44.72 | 44.72 | +0.07 (+0.16%) | 3,310 |
| 24 May 2017 | USD | 43.824 | 44.67 | 43.7 | 44.65 | 44.65 | -0.08 (-0.18%) | 4,254 |
| 23 May 2017 | USD | 44.49 | 44.76 | 44.39 | 44.73 | 44.73 | +0.55 (+1.24%) | 8,484 |
| 22 May 2017 | USD | 44.25 | 44.344 | 44.09 | 44.18 | 44.18 | +0.454 (+1.04%) | 5,283 |
| 19 May 2017 | USD | 43.906 | 43.93 | 43.726 | 43.726 | 43.726 | +0.036 (+0.08%) | 3,241 |
| 18 May 2017 | USD | 43.49 | 43.7 | 43.49 | 43.69 | 43.69 | -0.527 (-1.19%) | 3,441 |
| 17 May 2017 | USD | 43.69 | 44.456 | 43.57 | 44.2175 | 44.2175 | -0.333 (-0.75%) | 5,032 |
| 16 May 2017 | USD | 44.8 | 44.81 | 44.24 | 44.55 | 44.55 | -0.09 (-0.20%) | 3,112 |
| 15 May 2017 | USD | 44.59 | 44.64 | 44.59 | 44.64 | 44.64 | +0.01 (+0.02%) | 2,508 |
| 12 May 2017 | USD | 44.57 | 44.63 | 44.41 | 44.63 | 44.63 | +0.326 (+0.74%) | 6,715 |
| 11 May 2017 | USD | 44.062 | 44.44 | 44.053 | 44.304 | 44.304 | -0.309 (-0.69%) | 2,568 |
| 10 May 2017 | USD | 44.25 | 44.613 | 44.25 | 44.613 | 44.613 | -0.257 (-0.57%) | 1,871 |
| 9 May 2017 | USD | 44.98 | 45.15 | 44.87 | 44.87 | 44.87 | +0.72 (+1.63%) | 3,166 |
| 8 May 2017 | USD | 44.3 | 44.51 | 44.15 | 44.15 | 44.15 | -0.94 (-2.08%) | 3,747 |
| 5 May 2017 | USD | 45.18 | 45.27 | 44.37 | 45.09 | 45.09 | +0.01 (+0.02%) | 3,467 |
| 4 May 2017 | USD | 45.56 | 45.56 | 45.08 | 45.08 | 45.08 | -0.61 (-1.34%) | 1,908 |
| 3 May 2017 | USD | 45.698 | 45.698 | 45.45 | 45.69 | 45.69 | -0.27 (-0.59%) | 1,891 |
| 2 May 2017 | USD | 45.6 | 45.96 | 45.16 | 45.96 | 45.96 | +0.41 (+0.90%) | 4,637 |
| 1 May 2017 | USD | 45.4 | 45.55 | 45.23 | 45.55 | 45.55 | -0.372 (-0.81%) | 4,298 |
| 28 Apr 2017 | USD | 45.299 | 46.01 | 45.299 | 45.922 | 45.922 | +0.272 (+0.60%) | 2,441 |
| 27 Apr 2017 | USD | 46.2 | 46.2 | 45.6 | 45.65 | 45.65 | -2.17 (-4.54%) | 9,635 |
| 26 Apr 2017 | USD | 47.95 | 47.95 | 47.19 | 47.82 | 47.82 | +1.74 (+3.78%) | 5,429 |
| 25 Apr 2017 | USD | 45.6101 | 46.08 | 45.6101 | 46.08 | 46.08 | +0.096 (+0.21%) | 2,208 |
| 24 Apr 2017 | USD | 46.05 | 46.05 | 45.8925 | 45.984 | 45.984 | -0.686 (-1.47%) | 3,311 |
| 21 Apr 2017 | USD | 46.72 | 46.72 | 46.235 | 46.67 | 46.67 | +0.009 (+0.02%) | 2,301 |
| 20 Apr 2017 | USD | 46.182 | 46.71 | 46.12 | 46.661 | 46.661 | +0.655 (+1.42%) | 3,433 |
