| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2017 | USD | 33.68 | 35.2 | 33.68 | 35.2 | 35.2 | +1.37 (+4.05%) | 14,855,101 |
| 22 Jun 2017 | USD | 34.25 | 34.87 | 33.57 | 33.83 | 33.83 | -0.62 (-1.80%) | 15,167,556 |
| 21 Jun 2017 | USD | 32.97 | 34.49 | 32.75 | 34.45 | 34.45 | +1.73 (+5.29%) | 15,184,437 |
| 20 Jun 2017 | USD | 32.83 | 33.08 | 32.64 | 32.72 | 32.72 | -0.15 (-0.46%) | 6,226,312 |
| 19 Jun 2017 | USD | 32.8 | 32.98 | 32.7 | 32.87 | 32.87 | +0.15 (+0.46%) | 5,721,682 |
| 16 Jun 2017 | USD | 33.16 | 33.16 | 32.7 | 32.72 | 32.72 | -0.44 (-1.33%) | 5,120,294 |
| 15 Jun 2017 | USD | 32.82 | 33.18 | 32.7 | 33.16 | 33.16 | +0.19 (+0.58%) | 6,773,242 |
| 14 Jun 2017 | USD | 33.25 | 33.43 | 32.8 | 32.97 | 32.97 | -0.78 (-2.31%) | 9,574,382 |
| 13 Jun 2017 | USD | 33.62 | 33.89 | 33.56 | 33.75 | 33.75 | -0.1 (-0.30%) | 6,421,882 |
| 12 Jun 2017 | USD | 33.1 | 34.16 | 32.93 | 33.85 | 33.85 | +0.73 (+2.20%) | 15,661,549 |
| 9 Jun 2017 | USD | 33 | 33.83 | 32.88 | 33.12 | 33.12 | -0.05 (-0.15%) | 13,099,694 |
| 8 Jun 2017 | USD | 32.24 | 33.26 | 32.08 | 33.17 | 33.17 | +0.92 (+2.85%) | 13,223,176 |
| 7 Jun 2017 | USD | 32.14 | 32.27 | 31.94 | 32.25 | 32.25 | +0.15 (+0.47%) | 6,289,922 |
| 6 Jun 2017 | USD | 31.74 | 32.15 | 31.74 | 32.1 | 32.1 | +0.37 (+1.17%) | 4,152,584 |
| 5 Jun 2017 | USD | 32.4 | 32.41 | 31.68 | 31.73 | 31.73 | -0.67 (-2.07%) | 6,498,643 |
| 2 Jun 2017 | USD | 32.45 | 32.65 | 32.2 | 32.4 | 32.4 | -0.19 (-0.58%) | 5,055,660 |
| 1 Jun 2017 | USD | 32.2 | 32.72 | 31.96 | 32.59 | 32.59 | +0.28 (+0.87%) | 9,889,033 |
| 31 May 2017 | USD | 32.1 | 32.36 | 31.76 | 32.31 | 32.31 | +0.26 (+0.81%) | 7,068,435 |
| 30 May 2017 | USD | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.0 (0.0%) | 0 |
| 29 May 2017 | USD | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 32.15 | 32.24 | 31.82 | 32.05 | 32.05 | -0.12 (-0.37%) | 4,996,572 |
| 25 May 2017 | USD | 31.85 | 32.28 | 31.76 | 32.17 | 32.17 | +0.1 (+0.31%) | 6,774,342 |
| 24 May 2017 | USD | 32.2 | 32.3 | 31.5 | 32.07 | 32.07 | -0.38 (-1.17%) | 10,112,197 |
| 23 May 2017 | USD | 31.85 | 32.57 | 31.45 | 32.45 | 32.45 | +0.51 (+1.60%) | 10,658,945 |
| 22 May 2017 | USD | 31.69 | 32.23 | 31.35 | 31.94 | 31.94 | +0.25 (+0.79%) | 6,890,996 |
| 19 May 2017 | USD | 31.39 | 31.87 | 31.21 | 31.69 | 31.69 | +0.37 (+1.18%) | 6,964,966 |
| 18 May 2017 | USD | 30.95 | 31.33 | 30.8 | 31.32 | 31.32 | +0.18 (+0.58%) | 4,141,383 |
| 17 May 2017 | USD | 31.59 | 31.62 | 31.08 | 31.14 | 31.14 | -0.45 (-1.42%) | 5,730,216 |
| 16 May 2017 | USD | 31.53 | 31.64 | 31.21 | 31.59 | 31.59 | +0.07 (+0.22%) | 8,232,574 |
| 15 May 2017 | USD | 30.87 | 31.53 | 30.86 | 31.52 | 31.52 | +0.55 (+1.78%) | 7,229,740 |
