| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2017 | USD | 35.02 | 35.64 | 34.93 | 35.56 | 35.56 | +0.68 (+1.95%) | 2,150,667 |
| 31 May 2017 | USD | 34.59 | 34.9 | 34.14 | 34.88 | 34.88 | +0.47 (+1.37%) | 3,285,821 |
| 30 May 2017 | USD | 34.21 | 34.62 | 34.14 | 34.41 | 34.41 | +0.02 (+0.06%) | 1,377,831 |
| 29 May 2017 | USD | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 34.3 | 34.52 | 34.27 | 34.39 | 34.39 | -0.01 (-0.03%) | 1,159,865 |
| 25 May 2017 | USD | 34.46 | 34.55 | 34.23 | 34.4 | 34.4 | +0.11 (+0.32%) | 1,249,068 |
| 24 May 2017 | USD | 34.12 | 34.42 | 34 | 34.29 | 34.29 | +0.14 (+0.41%) | 2,077,518 |
| 23 May 2017 | USD | 34.24 | 34.25 | 33.88 | 34.15 | 34.15 | +0.03 (+0.09%) | 1,137,013 |
| 22 May 2017 | USD | 33.84 | 34.17 | 33.65 | 34.12 | 34.12 | +0.44 (+1.31%) | 1,961,513 |
| 19 May 2017 | USD | 33.15 | 33.82 | 33.02 | 33.68 | 33.68 | +0.55 (+1.66%) | 1,685,090 |
| 18 May 2017 | USD | 33.45 | 33.67 | 33.11 | 33.13 | 33.13 | -0.29 (-0.87%) | 2,228,221 |
| 17 May 2017 | USD | 34.35 | 34.35 | 32.53 | 33.42 | 33.42 | -0.93 (-2.71%) | 2,842,153 |
| 16 May 2017 | USD | 34.58 | 34.6 | 34.15 | 34.35 | 34.35 | -0.23 (-0.67%) | 1,986,049 |
| 15 May 2017 | USD | 34.74 | 34.82 | 34.44 | 34.58 | 34.58 | -0.12 (-0.35%) | 2,103,236 |
| 12 May 2017 | USD | 34.7 | 34.81 | 34.33 | 34.7 | 34.7 | -0.22 (-0.63%) | 2,007,821 |
| 11 May 2017 | USD | 35.57 | 35.76 | 34.83 | 34.92 | 34.92 | -1.35 (-3.72%) | 2,329,177 |
| 10 May 2017 | USD | 36.24 | 36.39 | 36.03 | 36.27 | 36.27 | +0.01 (+0.03%) | 1,127,410 |
| 9 May 2017 | USD | 36.42 | 36.46 | 36.11 | 36.26 | 36.26 | -0.07 (-0.19%) | 1,345,083 |
| 8 May 2017 | USD | 36.77 | 36.81 | 36 | 36.33 | 36.33 | -0.44 (-1.20%) | 1,553,660 |
| 5 May 2017 | USD | 35.94 | 36.78 | 35.92 | 36.77 | 36.77 | +0.92 (+2.57%) | 1,641,069 |
| 4 May 2017 | USD | 35.89 | 35.89 | 35.5 | 35.85 | 35.85 | +0.13 (+0.36%) | 2,164,838 |
| 3 May 2017 | USD | 36.01 | 36.15 | 35.56 | 35.72 | 35.72 | -0.23 (-0.64%) | 1,939,680 |
| 2 May 2017 | USD | 36.35 | 36.51 | 35.81 | 35.95 | 35.95 | -0.3 (-0.83%) | 2,193,034 |
| 1 May 2017 | USD | 35.99 | 36.51 | 35.93 | 36.25 | 36.25 | +0.44 (+1.23%) | 2,475,603 |
| 28 Apr 2017 | USD | 35.89 | 36.06 | 35.45 | 35.81 | 35.81 | -0.19 (-0.53%) | 2,047,162 |
| 27 Apr 2017 | USD | 35.99 | 36.47 | 35.75 | 36 | 36 | +1.45 (+4.20%) | 3,977,552 |
| 26 Apr 2017 | USD | 34.3 | 34.59 | 33.92 | 34.55 | 34.55 | +0.25 (+0.73%) | 2,242,388 |
| 25 Apr 2017 | USD | 34.6 | 34.64 | 34.3 | 34.3 | 34.3 | -0.11 (-0.32%) | 1,633,315 |
| 24 Apr 2017 | USD | 34.9 | 35.07 | 34.32 | 34.41 | 34.41 | +0.03 (+0.09%) | 2,970,717 |
| 21 Apr 2017 | USD | 34.17 | 34.6 | 34.08 | 34.38 | 34.38 | +0.21 (+0.61%) | 2,297,274 |
