| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | USD | 60.84 | 64.4 | 60.4 | 63.61 | 63.61 | +1.87 (+3.03%) | 1,980,139 |
| 17 May 2017 | USD | 60.72 | 62.15 | 60.33 | 61.74 | 61.74 | +0.46 (+0.75%) | 1,829,738 |
| 16 May 2017 | USD | 61.31 | 61.66 | 60.06 | 61.28 | 61.28 | +0.19 (+0.31%) | 1,405,821 |
| 15 May 2017 | USD | 61.18 | 62.375 | 60.26 | 61.09 | 61.09 | +0.41 (+0.68%) | 2,101,608 |
| 12 May 2017 | USD | 61.14 | 62.8 | 60.02 | 60.68 | 60.68 | -3.86 (-5.98%) | 4,701,567 |
| 11 May 2017 | USD | 61.8 | 65.8 | 61.2 | 64.54 | 64.54 | +0.38 (+0.59%) | 4,567,474 |
| 10 May 2017 | USD | 61.69 | 64.4 | 60.73 | 64.16 | 64.16 | +2.43 (+3.94%) | 4,097,268 |
| 9 May 2017 | USD | 57.36 | 64.48 | 56.75 | 61.73 | 61.73 | +10.6 (+20.73%) | 11,973,240 |
| 8 May 2017 | USD | 48.86 | 51.14 | 48.01 | 51.13 | 51.13 | +2.61 (+5.38%) | 3,437,162 |
| 5 May 2017 | USD | 48.73 | 48.97 | 47.68 | 48.52 | 48.52 | +0.07 (+0.14%) | 1,097,047 |
| 4 May 2017 | USD | 48.28 | 48.93 | 47.74 | 48.45 | 48.45 | +0.06 (+0.12%) | 625,639 |
| 3 May 2017 | USD | 48.47 | 49.1 | 47.85 | 48.39 | 48.39 | -0.61 (-1.24%) | 907,795 |
| 2 May 2017 | USD | 47.21 | 49.75 | 47.1 | 49 | 49 | +1.98 (+4.21%) | 3,005,018 |
| 1 May 2017 | USD | 45.5 | 48.82 | 45.27 | 47.02 | 47.02 | +1.31 (+2.87%) | 1,885,609 |
| 28 Apr 2017 | USD | 45.4 | 45.88 | 45.13 | 45.71 | 45.71 | +0.39 (+0.86%) | 837,379 |
| 27 Apr 2017 | USD | 44.28 | 45.7 | 44.15 | 45.32 | 45.32 | +1.25 (+2.84%) | 846,686 |
| 26 Apr 2017 | USD | 44.28 | 44.53 | 43.74 | 44.07 | 44.07 | -0.15 (-0.34%) | 439,107 |
| 25 Apr 2017 | USD | 43.69 | 44.65 | 42.7 | 44.22 | 44.22 | +0.74 (+1.70%) | 1,253,992 |
| 24 Apr 2017 | USD | 46.45 | 46.96 | 43.1 | 43.48 | 43.48 | -2.48 (-5.40%) | 3,444,503 |
| 21 Apr 2017 | USD | 45.76 | 46.1849 | 45.01 | 45.96 | 45.96 | +0.34 (+0.75%) | 491,173 |
| 20 Apr 2017 | USD | 45.73 | 46.2 | 44.3501 | 45.62 | 45.62 | -0.06 (-0.13%) | 1,436,702 |
| 19 Apr 2017 | USD | 44.24 | 45.86 | 43.85 | 45.68 | 45.68 | +1.78 (+4.05%) | 1,299,425 |
| 18 Apr 2017 | USD | 43.77 | 44.17 | 43.55 | 43.9 | 43.9 | +0.06 (+0.14%) | 472,752 |
| 17 Apr 2017 | USD | 43.17 | 44.195 | 42.161 | 43.84 | 43.84 | +0.33 (+0.76%) | 794,767 |
| 14 Apr 2017 | USD | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 44.68 | 44.98 | 43.47 | 43.51 | 43.51 | -1.12 (-2.51%) | 696,594 |
| 12 Apr 2017 | USD | 44.15 | 44.73 | 43.538 | 44.63 | 44.63 | +0.63 (+1.43%) | 664,983 |
| 11 Apr 2017 | USD | 44 | 44.64 | 43.17 | 44 | 44 | -0.04 (-0.09%) | 952,511 |
| 10 Apr 2017 | USD | 42.94 | 44.6 | 42.68 | 44.04 | 44.04 | +1.39 (+3.26%) | 1,366,776 |
| 7 Apr 2017 | USD | 41.68 | 42.93 | 41.59 | 42.65 | 42.65 | +1.06 (+2.55%) | 1,632,516 |
