| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2017 | USD | 42.95 | 42.9795 | 42.77 | 42.923 | 42.923 | -0.067 (-0.16%) | 82,596 |
| 29 May 2017 | USD | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 43.1 | 43.1504 | 42.942 | 42.99 | 42.99 | -0.13 (-0.30%) | 192,837 |
| 25 May 2017 | USD | 43.02 | 43.189 | 43.01 | 43.12 | 43.12 | +0.22 (+0.51%) | 66,625 |
| 24 May 2017 | USD | 42.79 | 42.952 | 42.79 | 42.9 | 42.9 | +0.14 (+0.33%) | 45,052 |
| 23 May 2017 | USD | 42.69 | 42.8127 | 42.56 | 42.76 | 42.76 | +0.2 (+0.47%) | 180,414 |
| 22 May 2017 | USD | 42.46 | 42.63 | 42.46 | 42.56 | 42.56 | +0.17 (+0.40%) | 123,731 |
| 19 May 2017 | USD | 42.1 | 42.449 | 41.95 | 42.39 | 42.39 | +0.4 (+0.95%) | 96,063 |
| 18 May 2017 | USD | 41.83 | 42.118 | 41.67 | 41.99 | 41.99 | +0.09 (+0.21%) | 89,746 |
| 17 May 2017 | USD | 41.87 | 42.02 | 41.65 | 41.9 | 41.9 | -0.25 (-0.59%) | 191,303 |
| 16 May 2017 | USD | 42.38 | 42.38 | 42.0864 | 42.15 | 42.15 | -0.13 (-0.31%) | 114,589 |
| 15 May 2017 | USD | 42.17 | 42.4458 | 42.17 | 42.28 | 42.28 | +0.15 (+0.36%) | 348,112 |
| 12 May 2017 | USD | 42.22 | 42.2335 | 42.08 | 42.13 | 42.13 | -0.13 (-0.31%) | 205,918 |
| 11 May 2017 | USD | 42.35 | 42.35 | 42.019 | 42.26 | 42.26 | -0.17 (-0.40%) | 117,175 |
| 10 May 2017 | USD | 42.22 | 42.4999 | 42.1748 | 42.43 | 42.43 | +0.18 (+0.43%) | 112,402 |
| 9 May 2017 | USD | 42.58 | 42.58 | 42.1545 | 42.25 | 42.25 | -0.29 (-0.68%) | 183,990 |
| 8 May 2017 | USD | 42.85 | 42.85 | 42.4268 | 42.54 | 42.54 | -0.24 (-0.56%) | 81,875 |
| 5 May 2017 | USD | 42.65 | 42.78 | 42.55 | 42.78 | 42.78 | +0.26 (+0.61%) | 452,722 |
| 4 May 2017 | USD | 42.47 | 42.55 | 42.2696 | 42.52 | 42.52 | +0.08 (+0.19%) | 108,238 |
| 3 May 2017 | USD | 42.57 | 42.57 | 42.306 | 42.44 | 42.44 | -0.18 (-0.42%) | 185,349 |
| 2 May 2017 | USD | 42.77 | 42.82 | 42.5334 | 42.62 | 42.62 | -0.18 (-0.42%) | 113,610 |
| 1 May 2017 | USD | 42.82 | 42.8696 | 42.59 | 42.8 | 42.8 | +0.08 (+0.19%) | 141,877 |
| 28 Apr 2017 | USD | 43.13 | 43.13 | 42.676 | 42.72 | 42.72 | -0.42 (-0.97%) | 97,773 |
| 27 Apr 2017 | USD | 43.03 | 43.2499 | 43.0184 | 43.14 | 43.14 | +0.11 (+0.26%) | 106,603 |
| 26 Apr 2017 | USD | 43.03 | 43.24 | 42.93 | 43.03 | 43.03 | +0.02 (+0.05%) | 94,720 |
| 25 Apr 2017 | USD | 43.04 | 43.19 | 42.9657 | 43.0101 | 43.0101 | +0.11 (+0.26%) | 145,233 |
| 24 Apr 2017 | USD | 43.95 | 43.95 | 42.74 | 42.9 | 42.9 | +0.18 (+0.42%) | 124,072 |
| 21 Apr 2017 | USD | 42.71 | 42.81 | 42.64 | 42.72 | 42.72 | +0.04 (+0.09%) | 94,790 |
| 20 Apr 2017 | USD | 42.63 | 42.7731 | 42.48 | 42.68 | 42.68 | +0.14 (+0.33%) | 173,258 |
| 19 Apr 2017 | USD | 42.61 | 42.6699 | 42.49 | 42.54 | 42.54 | +0.02 (+0.05%) | 112,663 |
