| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 47.47 | 47.59 | 47.38 | 47.41 | 47.41 | -0.48 (-1.00%) | 6,807 |
| 7 Jun 2017 | USD | 47.99 | 48.09 | 47.8325 | 47.89 | 47.89 | -0.13 (-0.27%) | 4,496 |
| 6 Jun 2017 | USD | 47.89 | 48.02 | 47.89 | 48.02 | 48.02 | -0.145 (-0.30%) | 5,777 |
| 5 Jun 2017 | USD | 48.06 | 48.36 | 48.06 | 48.165 | 48.165 | -0.071 (-0.15%) | 12,950 |
| 2 Jun 2017 | USD | 48.1 | 48.25 | 48.04 | 48.236 | 48.236 | +0.226 (+0.47%) | 5,643 |
| 1 Jun 2017 | USD | 48.07 | 48.2 | 47.99 | 48.01 | 48.01 | -0.07 (-0.15%) | 8,587 |
| 31 May 2017 | USD | 48 | 48.11 | 47.85 | 48.08 | 48.08 | +0.62 (+1.31%) | 6,603 |
| 30 May 2017 | USD | 47.44 | 47.52 | 47.36 | 47.46 | 47.46 | -0.295 (-0.62%) | 4,272 |
| 29 May 2017 | USD | 47.755 | 47.755 | 47.755 | 47.755 | 47.755 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 47.91 | 47.91 | 47.7 | 47.755 | 47.755 | -0.135 (-0.28%) | 9,297 |
| 25 May 2017 | USD | 47.89 | 47.89 | 47.68 | 47.89 | 47.89 | +0.21 (+0.44%) | 8,396 |
| 24 May 2017 | USD | 47.32 | 47.81 | 47.32 | 47.68 | 47.68 | 0.0 (0.0%) | 5,629 |
| 23 May 2017 | USD | 47.59 | 47.85 | 47.51 | 47.68 | 47.68 | -0.06 (-0.13%) | 8,529 |
| 22 May 2017 | USD | 47.88 | 47.88 | 47.65 | 47.74 | 47.74 | +0.855 (+1.82%) | 9,622 |
| 19 May 2017 | USD | 46.75 | 46.9 | 46.75 | 46.885 | 46.885 | +0.8 (+1.74%) | 5,480 |
| 18 May 2017 | USD | 46.17 | 46.17 | 46.04 | 46.085 | 46.085 | -0.215 (-0.46%) | 6,614 |
| 17 May 2017 | USD | 46.38 | 46.5 | 46.16 | 46.3 | 46.3 | -0.27 (-0.58%) | 9,416 |
| 16 May 2017 | USD | 46.445 | 46.63 | 46.28 | 46.57 | 46.57 | +0.648 (+1.41%) | 9,978 |
| 15 May 2017 | USD | 45.95 | 46.02 | 45.882 | 45.922 | 45.922 | +0.102 (+0.22%) | 5,596 |
| 12 May 2017 | USD | 45.41 | 45.82 | 45.38 | 45.82 | 45.82 | +0.86 (+1.91%) | 9,372 |
| 11 May 2017 | USD | 45 | 45.09 | 44.9375 | 44.96 | 44.96 | -0.253 (-0.56%) | 13,742 |
| 10 May 2017 | USD | 45.005 | 45.25 | 44.98 | 45.2125 | 45.2125 | +0.107 (+0.24%) | 11,003 |
| 9 May 2017 | USD | 45.29 | 45.29 | 44.95 | 45.105 | 45.105 | -0.495 (-1.09%) | 5,566 |
| 8 May 2017 | USD | 45.48 | 45.6 | 45.48 | 45.6 | 45.6 | 0.0 (0.0%) | 5,586 |
| 5 May 2017 | USD | 45.494 | 45.64 | 45.43 | 45.6 | 45.6 | +0.18 (+0.40%) | 4,277 |
| 4 May 2017 | USD | 44.76 | 45.42 | 44.75 | 45.42 | 45.42 | +0.61 (+1.36%) | 12,285 |
| 3 May 2017 | USD | 45.03 | 45.03 | 44.76 | 44.81 | 44.81 | +0.77 (+1.75%) | 7,683 |
| 2 May 2017 | USD | 43.75 | 44.05 | 43.73 | 44.04 | 44.04 | +0.28 (+0.64%) | 15,286 |
| 1 May 2017 | USD | 43.66 | 43.78 | 43.57 | 43.76 | 43.76 | +0.17 (+0.39%) | 12,425 |
| 28 Apr 2017 | USD | 43.88 | 43.88 | 43.59 | 43.59 | 43.59 | -0.42 (-0.95%) | 5,695 |
