| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | USD | 35.55 | 36.25 | 35.3158 | 36.07 | 36.07 | +0.57 (+1.61%) | 108,940 |
| 17 May 2017 | USD | 34.58 | 35.65 | 34.2 | 35.5 | 35.5 | +0.98 (+2.84%) | 170,625 |
| 16 May 2017 | USD | 34.58 | 34.58 | 34.13 | 34.52 | 34.52 | -0.13 (-0.38%) | 79,338 |
| 15 May 2017 | USD | 33.95 | 34.71 | 33.8486 | 34.65 | 34.65 | +0.9 (+2.67%) | 123,597 |
| 12 May 2017 | USD | 35.58 | 35.5891 | 33.66 | 33.75 | 33.75 | -2.72 (-7.46%) | 225,547 |
| 11 May 2017 | USD | 36.04 | 36.62 | 35.76 | 36.47 | 36.47 | +0.57 (+1.59%) | 110,082 |
| 10 May 2017 | USD | 35.87 | 36.37 | 35.77 | 35.9 | 35.9 | +0.06 (+0.17%) | 141,901 |
| 9 May 2017 | USD | 36.06 | 36.12 | 35.61 | 35.84 | 35.84 | -0.1 (-0.28%) | 115,840 |
| 8 May 2017 | USD | 35.83 | 36.44 | 35.81 | 35.94 | 35.94 | +0.31 (+0.87%) | 88,424 |
| 5 May 2017 | USD | 34.62 | 35.65 | 34.62 | 35.63 | 35.63 | +1.01 (+2.92%) | 141,387 |
| 4 May 2017 | USD | 35.71 | 36.26 | 34.101 | 34.62 | 34.62 | -1.07 (-3.00%) | 214,910 |
| 3 May 2017 | USD | 36.26 | 36.59 | 35.5 | 35.69 | 35.69 | -0.72 (-1.98%) | 114,963 |
| 2 May 2017 | USD | 37.05 | 37.24 | 36.35 | 36.41 | 36.41 | -0.65 (-1.75%) | 140,570 |
| 1 May 2017 | USD | 36.69 | 37.14 | 36.48 | 37.06 | 37.06 | +0.58 (+1.59%) | 73,475 |
| 28 Apr 2017 | USD | 36.79 | 36.79 | 36.26 | 36.48 | 36.48 | -0.23 (-0.63%) | 129,458 |
| 27 Apr 2017 | USD | 36.57 | 36.84 | 36.34 | 36.71 | 36.71 | +0.27 (+0.74%) | 64,368 |
| 26 Apr 2017 | USD | 36.5 | 37.25 | 36.18 | 36.44 | 36.44 | -0.03 (-0.08%) | 114,207 |
| 25 Apr 2017 | USD | 36.2 | 36.65 | 36.09 | 36.47 | 36.47 | +0.42 (+1.17%) | 115,717 |
| 24 Apr 2017 | USD | 36.37 | 36.455 | 35.81 | 36.05 | 36.05 | +0.2 (+0.56%) | 102,381 |
| 21 Apr 2017 | USD | 36.44 | 36.58 | 35.81 | 35.85 | 35.85 | -0.6 (-1.65%) | 129,893 |
| 20 Apr 2017 | USD | 36.25 | 37.055 | 36.24 | 36.45 | 36.45 | +0.11 (+0.30%) | 125,670 |
| 19 Apr 2017 | USD | 36 | 37.03 | 36 | 36.34 | 36.34 | +0.6 (+1.68%) | 203,650 |
| 18 Apr 2017 | USD | 35.22 | 35.99 | 35.22 | 35.74 | 35.74 | +0.38 (+1.07%) | 72,116 |
| 17 Apr 2017 | USD | 34.85 | 35.36 | 34.68 | 35.36 | 35.36 | +0.7 (+2.02%) | 72,507 |
| 14 Apr 2017 | USD | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 34.78 | 34.97 | 34.22 | 34.66 | 34.66 | +0.07 (+0.20%) | 76,012 |
| 12 Apr 2017 | USD | 35.43 | 35.43 | 34.4 | 34.59 | 34.59 | -0.89 (-2.51%) | 96,827 |
| 11 Apr 2017 | USD | 34.18 | 35.51 | 34.17 | 35.48 | 35.48 | +1.27 (+3.71%) | 98,117 |
| 10 Apr 2017 | USD | 34.04 | 34.592 | 34 | 34.21 | 34.21 | +0.17 (+0.50%) | 63,222 |
| 7 Apr 2017 | USD | 34.2 | 34.4 | 33.9 | 34.04 | 34.04 | 0.0 (0.0%) | 52,528 |
