| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 34.67 | 34.89 | 33.95 | 34.89 | 34.89 | -0.1 (-0.29%) | 583,430 |
| 13 Jun 2017 | USD | 35 | 35.215 | 34.73 | 34.99 | 34.99 | +0.09 (+0.26%) | 698,888 |
| 12 Jun 2017 | USD | 34.97 | 35.5 | 34.705 | 34.9 | 34.9 | -0.01 (-0.03%) | 567,903 |
| 9 Jun 2017 | USD | 34.09 | 34.99 | 33.94 | 34.91 | 34.91 | +1.04 (+3.07%) | 648,135 |
| 8 Jun 2017 | USD | 32.7 | 34.38 | 32.57 | 33.87 | 33.87 | +1.15 (+3.51%) | 704,746 |
| 7 Jun 2017 | USD | 32.74 | 33.09 | 32.69 | 32.72 | 32.72 | +0.03 (+0.09%) | 664,943 |
| 6 Jun 2017 | USD | 32.86 | 32.99 | 32.46 | 32.69 | 32.69 | -0.4 (-1.21%) | 575,595 |
| 5 Jun 2017 | USD | 32.91 | 33.38 | 32.865 | 33.09 | 33.09 | +0.09 (+0.27%) | 591,795 |
| 2 Jun 2017 | USD | 33.1 | 33.48 | 32.93 | 33 | 33 | -0.43 (-1.29%) | 687,031 |
| 1 Jun 2017 | USD | 33.41 | 33.46 | 32.98 | 33.43 | 33.43 | +0.27 (+0.81%) | 744,097 |
| 31 May 2017 | USD | 33.29 | 33.29 | 32.75 | 33.16 | 33.16 | -0.07 (-0.21%) | 691,254 |
| 30 May 2017 | USD | 33.5 | 33.565 | 33.13 | 33.23 | 33.23 | -0.4 (-1.19%) | 429,082 |
| 29 May 2017 | USD | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 33.75 | 33.85 | 33.465 | 33.63 | 33.63 | -0.16 (-0.47%) | 322,724 |
| 25 May 2017 | USD | 34.08 | 34.26 | 33.5701 | 33.79 | 33.79 | -0.25 (-0.73%) | 731,461 |
| 24 May 2017 | USD | 34.11 | 34.27 | 33.72 | 34.04 | 34.04 | -0.04 (-0.12%) | 617,290 |
| 23 May 2017 | USD | 33.8 | 34.2 | 33.46 | 34.08 | 34.08 | +0.36 (+1.07%) | 591,852 |
| 22 May 2017 | USD | 33.66 | 33.94 | 33.48 | 33.72 | 33.72 | +0.18 (+0.54%) | 626,204 |
| 19 May 2017 | USD | 33.79 | 34.13 | 33.53 | 33.54 | 33.54 | -0.29 (-0.86%) | 860,526 |
| 18 May 2017 | USD | 33.35 | 33.95 | 33.18 | 33.83 | 33.83 | +0.43 (+1.29%) | 538,294 |
| 17 May 2017 | USD | 33.7 | 34.05 | 33.01 | 33.4 | 33.4 | -1.01 (-2.94%) | 1,380,002 |
| 16 May 2017 | USD | 34.44 | 34.4599 | 33.9699 | 34.41 | 34.41 | +0.06 (+0.17%) | 509,296 |
| 15 May 2017 | USD | 34.21 | 34.66 | 34.19 | 34.35 | 34.35 | +0.22 (+0.64%) | 659,945 |
| 12 May 2017 | USD | 33.73 | 34.15 | 33.5293 | 34.13 | 34.13 | +0.16 (+0.47%) | 851,061 |
| 11 May 2017 | USD | 34.5 | 34.66 | 33.93 | 33.97 | 33.97 | -0.64 (-1.85%) | 1,036,862 |
| 10 May 2017 | USD | 34.59 | 34.83 | 34.43 | 34.61 | 34.61 | -0.06 (-0.17%) | 610,380 |
| 9 May 2017 | USD | 34.96 | 35.22 | 34.53 | 34.67 | 34.67 | -0.22 (-0.63%) | 578,510 |
| 8 May 2017 | USD | 34.82 | 34.91 | 34.51 | 34.89 | 34.89 | +0.08 (+0.23%) | 498,761 |
| 5 May 2017 | USD | 35.1 | 35.18 | 34.73 | 34.81 | 34.81 | -0.21 (-0.60%) | 411,359 |
| 4 May 2017 | USD | 35.41 | 35.74 | 34.93 | 35.02 | 35.02 | +0.03 (+0.09%) | 656,274 |
