| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2017 | USD | 42.94 | 43.74 | 42.9 | 43.3 | 43.3 | +0.54 (+1.26%) | 1,194,591 |
| 15 May 2017 | USD | 43.19 | 43.44 | 42.73 | 42.76 | 42.76 | -0.44 (-1.02%) | 1,044,004 |
| 12 May 2017 | USD | 43 | 43.51 | 42.25 | 43.2 | 43.2 | +0.15 (+0.35%) | 657,464 |
| 11 May 2017 | USD | 43.36 | 43.67 | 42.57 | 43.05 | 43.05 | -0.37 (-0.85%) | 855,330 |
| 10 May 2017 | USD | 42.65 | 44.07 | 42.41 | 43.42 | 43.42 | +0.93 (+2.19%) | 1,097,636 |
| 9 May 2017 | USD | 42.34 | 43.16 | 42.2 | 42.49 | 42.49 | +0.33 (+0.78%) | 1,242,361 |
| 8 May 2017 | USD | 41.6 | 42.35 | 41.46 | 42.16 | 42.16 | +0.76 (+1.84%) | 1,182,588 |
| 5 May 2017 | USD | 41.65 | 41.66 | 41.1088 | 41.4 | 41.4 | -0.17 (-0.41%) | 607,880 |
| 4 May 2017 | USD | 40.52 | 42 | 40.5 | 41.57 | 41.57 | +0.95 (+2.34%) | 1,802,791 |
| 3 May 2017 | USD | 40.3 | 40.71 | 40.1 | 40.62 | 40.62 | -0.14 (-0.34%) | 987,491 |
| 2 May 2017 | USD | 39.62 | 40.96 | 39.5 | 40.76 | 40.76 | +1.17 (+2.96%) | 1,498,803 |
| 1 May 2017 | USD | 39.63 | 39.84 | 39.4 | 39.59 | 39.59 | +0.01 (+0.03%) | 335,767 |
| 28 Apr 2017 | USD | 39.39 | 39.7 | 38.75 | 39.58 | 39.58 | +0.21 (+0.53%) | 448,308 |
| 27 Apr 2017 | USD | 39.28 | 39.86 | 39.06 | 39.37 | 39.37 | +0.34 (+0.87%) | 397,360 |
| 26 Apr 2017 | USD | 39.48 | 39.78 | 38.9 | 39.03 | 39.03 | -0.45 (-1.14%) | 469,615 |
| 25 Apr 2017 | USD | 39 | 40 | 38.86 | 39.48 | 39.48 | +0.52 (+1.33%) | 824,118 |
| 24 Apr 2017 | USD | 38.68 | 39.14 | 38.51 | 38.96 | 38.96 | +0.56 (+1.46%) | 632,273 |
| 21 Apr 2017 | USD | 38.31 | 39.04 | 38.27 | 38.4 | 38.4 | +0.03 (+0.08%) | 455,303 |
| 20 Apr 2017 | USD | 37.32 | 39.39 | 37.32 | 38.37 | 38.37 | +1.25 (+3.37%) | 2,337,839 |
| 19 Apr 2017 | USD | 35.56 | 37.42 | 35.56 | 37.12 | 37.12 | +1.59 (+4.48%) | 887,252 |
| 18 Apr 2017 | USD | 36.88 | 36.88 | 34.84 | 35.53 | 35.53 | -0.69 (-1.91%) | 1,027,324 |
| 17 Apr 2017 | USD | 36.19 | 36.87 | 35.92 | 36.22 | 36.22 | +0.11 (+0.30%) | 627,109 |
| 14 Apr 2017 | USD | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 36.24 | 36.71 | 36.06 | 36.11 | 36.11 | -0.11 (-0.30%) | 389,983 |
| 12 Apr 2017 | USD | 37.1 | 37.24 | 36.02 | 36.22 | 36.22 | -1.14 (-3.05%) | 703,156 |
| 11 Apr 2017 | USD | 37.57 | 37.89 | 37.07 | 37.36 | 37.36 | -0.07 (-0.19%) | 688,447 |
| 10 Apr 2017 | USD | 36.72 | 38.15 | 36.71 | 37.43 | 37.43 | +0.67 (+1.82%) | 1,565,210 |
| 7 Apr 2017 | USD | 36.06 | 37.09 | 35.93 | 36.76 | 36.76 | +0.6 (+1.66%) | 560,388 |
| 6 Apr 2017 | USD | 36.17 | 36.83 | 35.84 | 36.16 | 36.16 | +0.1 (+0.28%) | 370,159 |
| 5 Apr 2017 | USD | 36.34 | 36.94 | 35.93 | 36.06 | 36.06 | -0.21 (-0.58%) | 750,169 |
