| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2017 | USD | 52.82 | 53.52 | 52.78 | 53.05 | 53.05 | +0.39 (+0.74%) | 310,104 |
| 1 Jun 2017 | USD | 53.35 | 53.35 | 52.4 | 52.66 | 52.66 | -0.52 (-0.98%) | 765,011 |
| 31 May 2017 | USD | 51.6 | 53.18 | 51.19 | 53.18 | 53.18 | +1.59 (+3.08%) | 530,976 |
| 30 May 2017 | USD | 52.33 | 52.49 | 51.54 | 51.59 | 51.59 | -0.41 (-0.79%) | 569,148 |
| 29 May 2017 | USD | 52 | 52 | 52 | 52 | 52 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 51.9 | 52.505 | 51.5 | 52 | 52 | +0.07 (+0.13%) | 291,015 |
| 25 May 2017 | USD | 50.57 | 52.28 | 50.2701 | 51.93 | 51.93 | +1.59 (+3.16%) | 475,358 |
| 24 May 2017 | USD | 50.71 | 51.16 | 50.23 | 50.34 | 50.34 | -0.34 (-0.67%) | 324,316 |
| 23 May 2017 | USD | 50.1 | 51.17 | 50.1 | 50.68 | 50.68 | +0.64 (+1.28%) | 319,970 |
| 22 May 2017 | USD | 49.71 | 50.04 | 49.33 | 50.04 | 50.04 | +0.52 (+1.05%) | 408,680 |
| 19 May 2017 | USD | 48.99 | 50.11 | 48.99 | 49.52 | 49.52 | +0.65 (+1.33%) | 544,553 |
| 18 May 2017 | USD | 47.79 | 49.505 | 47.42 | 48.87 | 48.87 | +0.86 (+1.79%) | 416,045 |
| 17 May 2017 | USD | 48.94 | 49.08 | 47.68 | 48.01 | 48.01 | -1.36 (-2.75%) | 633,686 |
| 16 May 2017 | USD | 48.72 | 49.51 | 48.23 | 49.37 | 49.37 | +0.48 (+0.98%) | 906,071 |
| 15 May 2017 | USD | 49.24 | 49.34 | 48.7 | 48.89 | 48.89 | -0.13 (-0.27%) | 405,359 |
| 12 May 2017 | USD | 49.87 | 49.87 | 47.41 | 49.02 | 49.02 | -1.04 (-2.08%) | 973,297 |
| 11 May 2017 | USD | 50.09 | 50.49 | 49.61 | 50.06 | 50.06 | -0.02 (-0.04%) | 481,429 |
| 10 May 2017 | USD | 49.89 | 51.1054 | 48.57 | 50.08 | 50.08 | +0.65 (+1.31%) | 847,824 |
| 9 May 2017 | USD | 49.49 | 49.5 | 48.83 | 49.43 | 49.43 | +0.01 (+0.02%) | 340,227 |
| 8 May 2017 | USD | 49.31 | 49.45 | 49.02 | 49.42 | 49.42 | +0.02 (+0.04%) | 246,759 |
| 5 May 2017 | USD | 48.89 | 49.51 | 48.38 | 49.4 | 49.4 | +0.77 (+1.58%) | 813,225 |
| 4 May 2017 | USD | 48.69 | 48.7 | 47.96 | 48.63 | 48.63 | +0.04 (+0.08%) | 486,039 |
| 3 May 2017 | USD | 47.95 | 48.79 | 47.085 | 48.59 | 48.59 | +0.51 (+1.06%) | 501,166 |
| 2 May 2017 | USD | 48.55 | 48.62 | 47.77 | 48.08 | 48.08 | -0.44 (-0.91%) | 351,926 |
| 1 May 2017 | USD | 48.1 | 48.79 | 47.825 | 48.52 | 48.52 | +0.71 (+1.49%) | 492,201 |
| 28 Apr 2017 | USD | 48.28 | 48.51 | 47.5 | 47.81 | 47.81 | -0.2 (-0.42%) | 583,000 |
| 27 Apr 2017 | USD | 47.55 | 48.64 | 47.5 | 48.01 | 48.01 | +0.51 (+1.07%) | 1,189,833 |
| 26 Apr 2017 | USD | 47.82 | 48.16 | 47.3 | 47.5 | 47.5 | -0.7 (-1.45%) | 6,184,819 |
| 25 Apr 2017 | USD | 47.59 | 48.23 | 46.54 | 48.2 | 48.2 | -0.4 (-0.82%) | 957,906 |
| 24 Apr 2017 | USD | 49 | 49.36 | 48.51 | 48.6 | 48.6 | +0.31 (+0.64%) | 304,464 |
