| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2017 | USD | 36.94 | 37.4 | 32.9 | 33.28 | 33.28 | -3.1 (-8.52%) | 1,121,727 |
| 5 Jun 2017 | USD | 36.57 | 37.35 | 36.07 | 36.38 | 36.38 | -0.16 (-0.44%) | 965,936 |
| 2 Jun 2017 | USD | 35.62 | 37.725 | 35.4 | 36.54 | 36.54 | +1.2 (+3.40%) | 620,937 |
| 1 Jun 2017 | USD | 34.56 | 35.98 | 34.38 | 35.34 | 35.34 | +1.12 (+3.27%) | 493,110 |
| 31 May 2017 | USD | 34.7 | 34.97 | 33.41 | 34.22 | 34.22 | -0.59 (-1.69%) | 941,465 |
| 30 May 2017 | USD | 34.44 | 35 | 33.87 | 34.81 | 34.81 | +0.19 (+0.55%) | 317,452 |
| 29 May 2017 | USD | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 33.92 | 34.91 | 33.92 | 34.62 | 34.62 | +0.57 (+1.67%) | 273,809 |
| 25 May 2017 | USD | 33.26 | 34.34 | 32.83 | 34.05 | 34.05 | +0.81 (+2.44%) | 186,394 |
| 24 May 2017 | USD | 32.82 | 33.64 | 32.67 | 33.24 | 33.24 | +0.45 (+1.37%) | 149,821 |
| 23 May 2017 | USD | 32.81 | 33.23 | 32.38 | 32.79 | 32.79 | -0.15 (-0.46%) | 120,052 |
| 22 May 2017 | USD | 31.95 | 33.01 | 31.95 | 32.94 | 32.94 | +1.2 (+3.78%) | 202,246 |
| 19 May 2017 | USD | 31.6 | 32.32 | 31.1001 | 31.74 | 31.74 | +0.39 (+1.24%) | 155,975 |
| 18 May 2017 | USD | 30.36 | 31.67 | 30.08 | 31.35 | 31.35 | +1.085 (+3.58%) | 263,803 |
| 17 May 2017 | USD | 30.71 | 31 | 30.05 | 30.265 | 30.265 | -0.795 (-2.56%) | 327,557 |
| 16 May 2017 | USD | 30.92 | 31.76 | 29.58 | 31.06 | 31.06 | -2.39 (-7.14%) | 931,048 |
| 15 May 2017 | USD | 33.03 | 34.63 | 33.03 | 33.45 | 33.45 | +0.53 (+1.61%) | 484,266 |
| 12 May 2017 | USD | 32.86 | 33.01 | 31.48 | 32.92 | 32.92 | +0.02 (+0.06%) | 485,376 |
| 11 May 2017 | USD | 30.3 | 33 | 29.91 | 32.9 | 32.9 | +2.6 (+8.58%) | 814,306 |
| 10 May 2017 | USD | 28.51 | 30.621 | 28.41 | 30.3 | 30.3 | +1.89 (+6.65%) | 436,863 |
| 9 May 2017 | USD | 28.74 | 28.96 | 28.2 | 28.41 | 28.41 | -0.21 (-0.73%) | 163,355 |
| 8 May 2017 | USD | 28.7 | 28.99 | 28.12 | 28.62 | 28.62 | -0.03 (-0.10%) | 136,751 |
| 5 May 2017 | USD | 28.2 | 28.69 | 28.02 | 28.65 | 28.65 | +0.53 (+1.88%) | 125,219 |
| 4 May 2017 | USD | 27.93 | 28.71 | 27.76 | 28.12 | 28.12 | +0.15 (+0.54%) | 330,895 |
| 3 May 2017 | USD | 28.3 | 28.39 | 27.695 | 27.97 | 27.97 | -0.4 (-1.41%) | 240,751 |
| 2 May 2017 | USD | 28.2 | 28.37 | 28.02 | 28.37 | 28.37 | +0.2 (+0.71%) | 238,570 |
| 1 May 2017 | USD | 27.76 | 28.1872 | 27.33 | 28.17 | 28.17 | +0.42 (+1.51%) | 375,403 |
| 28 Apr 2017 | USD | 28.06 | 28.43 | 27.47 | 27.75 | 27.75 | -0.24 (-0.86%) | 357,094 |
| 27 Apr 2017 | USD | 28.03 | 28.267 | 27.7 | 27.99 | 27.99 | -0.05 (-0.18%) | 236,037 |
| 26 Apr 2017 | USD | 28.44 | 28.5703 | 27.93 | 28.04 | 28.04 | -0.46 (-1.61%) | 254,325 |
