| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | USD | 33.28 | 33.64 | 32.76 | 33.57 | 33.57 | -0.2 (-0.59%) | 87,537 |
| 28 Jun 2017 | USD | 33.22 | 34.15 | 33.22 | 33.77 | 33.77 | +0.76 (+2.30%) | 91,465 |
| 27 Jun 2017 | USD | 33.06 | 33.31 | 32.77 | 33.01 | 33.01 | -0.31 (-0.93%) | 122,421 |
| 26 Jun 2017 | USD | 34.15 | 34.19 | 32.711 | 33.32 | 33.32 | -1.65 (-4.72%) | 302,194 |
| 23 Jun 2017 | USD | 34.9 | 35.56 | 34.87 | 34.97 | 34.97 | +0.07 (+0.20%) | 124,082 |
| 22 Jun 2017 | USD | 34.37 | 35.03 | 34.13 | 34.9 | 34.9 | +0.71 (+2.08%) | 43,306 |
| 21 Jun 2017 | USD | 34.83 | 35.05 | 34.09 | 34.19 | 34.19 | -0.7 (-2.01%) | 50,070 |
| 20 Jun 2017 | USD | 35.15 | 35.15 | 34.61 | 34.89 | 34.89 | -0.12 (-0.34%) | 52,131 |
| 19 Jun 2017 | USD | 35.05 | 35.47 | 34.9 | 35.01 | 35.01 | -0.09 (-0.26%) | 57,872 |
| 16 Jun 2017 | USD | 34.67 | 35.13 | 34.54 | 35.1 | 35.1 | +0.07 (+0.20%) | 64,494 |
| 15 Jun 2017 | USD | 35.11 | 35.6092 | 34.86 | 35.03 | 35.03 | -0.08 (-0.23%) | 39,785 |
| 14 Jun 2017 | USD | 35.36 | 35.4654 | 34.99 | 35.11 | 35.11 | -0.21 (-0.59%) | 43,002 |
| 13 Jun 2017 | USD | 35.16 | 35.435 | 34.83 | 35.32 | 35.32 | +0.14 (+0.40%) | 37,074 |
| 12 Jun 2017 | USD | 34.96 | 35.75 | 34.52 | 35.18 | 35.18 | +0.22 (+0.63%) | 62,629 |
| 9 Jun 2017 | USD | 34.7 | 35.48 | 34.37 | 34.96 | 34.96 | +0.26 (+0.75%) | 67,857 |
| 8 Jun 2017 | USD | 34.15 | 34.79 | 34.0669 | 34.7 | 34.7 | +0.39 (+1.14%) | 50,353 |
| 7 Jun 2017 | USD | 34.31 | 34.86 | 34.15 | 34.31 | 34.31 | -0.17 (-0.49%) | 77,763 |
| 6 Jun 2017 | USD | 34.94 | 34.94 | 34.36 | 34.48 | 34.48 | -0.5 (-1.43%) | 83,987 |
| 5 Jun 2017 | USD | 35.24 | 35.505 | 34.96 | 34.98 | 34.98 | -0.43 (-1.21%) | 45,267 |
| 2 Jun 2017 | USD | 35.8 | 36 | 35.28 | 35.41 | 35.41 | -0.32 (-0.90%) | 73,565 |
| 1 Jun 2017 | USD | 35.12 | 35.92 | 35.095 | 35.73 | 35.73 | +0.55 (+1.56%) | 59,918 |
| 31 May 2017 | USD | 34.84 | 35.2299 | 34.61 | 35.18 | 35.18 | +0.31 (+0.89%) | 51,096 |
| 30 May 2017 | USD | 35.08 | 35.1 | 34.72 | 34.87 | 34.87 | -0.11 (-0.31%) | 51,433 |
| 29 May 2017 | USD | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 35.18 | 35.18 | 34.79 | 34.98 | 34.98 | -0.18 (-0.51%) | 73,248 |
| 25 May 2017 | USD | 36.2 | 36.2 | 35.14 | 35.16 | 35.16 | -0.78 (-2.17%) | 73,512 |
| 24 May 2017 | USD | 36.34 | 36.5 | 35.94 | 35.94 | 35.94 | -0.46 (-1.26%) | 86,508 |
| 23 May 2017 | USD | 36.58 | 36.58 | 36.25 | 36.4 | 36.4 | -0.22 (-0.60%) | 115,800 |
| 22 May 2017 | USD | 36.2 | 36.815 | 36 | 36.62 | 36.62 | +0.44 (+1.22%) | 98,379 |
| 19 May 2017 | USD | 36.07 | 36.25 | 35.64 | 36.18 | 36.18 | +0.11 (+0.30%) | 99,202 |
