| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | USD | 32.94 | 33.2 | 32.56 | 33 | 33 | -0.1 (-0.30%) | 1,281,741 |
| 31 May 2016 | USD | 33.55 | 33.58 | 32.92 | 33.1 | 33.1 | -0.2 (-0.60%) | 1,070,468 |
| 30 May 2016 | USD | 33.3 | 33.3 | 33.3 | 33.3 | 33.3 | 0.0 (0.0%) | 0 |
| 27 May 2016 | USD | 32.84 | 33.31 | 32.84 | 33.3 | 33.3 | +0.44 (+1.34%) | 725,619 |
| 26 May 2016 | USD | 33.48 | 33.48 | 32.72 | 32.86 | 32.86 | -0.61 (-1.82%) | 1,199,430 |
| 25 May 2016 | USD | 33.44 | 33.66 | 32.97 | 33.47 | 33.47 | +0.24 (+0.72%) | 1,344,840 |
| 24 May 2016 | USD | 32.97 | 33.44 | 32.9 | 33.23 | 33.23 | +0.44 (+1.34%) | 834,840 |
| 23 May 2016 | USD | 33.11 | 33.12 | 32.52 | 32.79 | 32.79 | -0.31 (-0.94%) | 996,850 |
| 20 May 2016 | USD | 33.21 | 33.53 | 32.94 | 33.1 | 33.1 | -0.07 (-0.21%) | 1,048,672 |
| 19 May 2016 | USD | 33.05 | 33.28 | 32.25 | 33.17 | 33.17 | -0.59 (-1.75%) | 1,978,409 |
| 18 May 2016 | USD | 32.42 | 33.87 | 32.42 | 33.76 | 33.76 | +1.29 (+3.97%) | 916,087 |
| 17 May 2016 | USD | 32.87 | 33.2398 | 32.37 | 32.47 | 32.47 | -0.47 (-1.43%) | 757,919 |
| 16 May 2016 | USD | 32.72 | 33.24 | 32.62 | 32.94 | 32.94 | +0.14 (+0.43%) | 608,681 |
| 13 May 2016 | USD | 33.15 | 33.5 | 32.4107 | 32.8 | 32.8 | -0.32 (-0.97%) | 1,224,723 |
| 12 May 2016 | USD | 33.78 | 34 | 33.04 | 33.12 | 33.12 | -0.45 (-1.34%) | 915,680 |
| 11 May 2016 | USD | 33.89 | 34.1 | 33.44 | 33.57 | 33.57 | -0.4 (-1.18%) | 987,692 |
| 10 May 2016 | USD | 33.68 | 34.14 | 33.47 | 33.97 | 33.97 | +0.48 (+1.43%) | 558,469 |
| 9 May 2016 | USD | 33.08 | 33.715 | 33.01 | 33.49 | 33.49 | +0.26 (+0.78%) | 1,091,760 |
| 6 May 2016 | USD | 32.75 | 33.23 | 32.24 | 33.23 | 33.23 | +0.01 (+0.03%) | 1,038,123 |
| 5 May 2016 | USD | 33.75 | 33.95 | 33.08 | 33.22 | 33.22 | -0.41 (-1.22%) | 876,812 |
| 4 May 2016 | USD | 33.98 | 34.21 | 33.21 | 33.63 | 33.63 | -0.69 (-2.01%) | 759,182 |
| 3 May 2016 | USD | 34.16 | 34.365 | 33.78 | 34.32 | 34.32 | -0.41 (-1.18%) | 830,950 |
| 2 May 2016 | USD | 34.69 | 34.865 | 34.26 | 34.73 | 34.73 | +0.23 (+0.67%) | 497,554 |
| 29 Apr 2016 | USD | 34.4 | 34.56 | 34.05 | 34.5 | 34.5 | +0.01 (+0.03%) | 763,345 |
| 28 Apr 2016 | USD | 34.99 | 35.15 | 34.3 | 34.49 | 34.49 | -0.8 (-2.27%) | 694,295 |
| 27 Apr 2016 | USD | 35.35 | 35.35 | 34.79 | 35.29 | 35.29 | -0.11 (-0.31%) | 797,647 |
| 26 Apr 2016 | USD | 35.01 | 35.5198 | 34.85 | 35.4 | 35.4 | +0.51 (+1.46%) | 1,224,637 |
| 25 Apr 2016 | USD | 35.2 | 35.34 | 34.81 | 34.89 | 34.89 | -0.43 (-1.22%) | 615,174 |
| 22 Apr 2016 | USD | 35.12 | 35.34 | 34.9 | 35.32 | 35.32 | +0.27 (+0.77%) | 1,181,075 |
| 21 Apr 2016 | USD | 35.84 | 36.02 | 34.95 | 35.05 | 35.05 | -0.97 (-2.69%) | 1,242,854 |
