| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 33.05 | 33.05 | 32.45 | 32.7 | 32.7 | +0.15 (+0.46%) | 85,488 |
| 13 Jun 2017 | USD | 33.7 | 34.59 | 32.2 | 32.55 | 32.55 | -1.3 (-3.84%) | 151,229 |
| 12 Jun 2017 | USD | 34.55 | 34.6 | 33.15 | 33.85 | 33.85 | -0.8 (-2.31%) | 54,615 |
| 9 Jun 2017 | USD | 34.75 | 35.3 | 34.4 | 34.65 | 34.65 | -0.25 (-0.72%) | 63,482 |
| 8 Jun 2017 | USD | 34.95 | 35.1 | 34.4 | 34.9 | 34.9 | 0.0 (0.0%) | 52,585 |
| 7 Jun 2017 | USD | 34.95 | 35.05 | 34.35 | 34.9 | 34.9 | +0.1 (+0.29%) | 35,919 |
| 6 Jun 2017 | USD | 35.25 | 35.3 | 34.65 | 34.8 | 34.8 | -0.75 (-2.11%) | 63,597 |
| 5 Jun 2017 | USD | 35.1 | 36.1539 | 34.85 | 35.55 | 35.55 | +0.3 (+0.85%) | 115,541 |
| 2 Jun 2017 | USD | 33.85 | 35.45 | 33.65 | 35.25 | 35.25 | +1.75 (+5.22%) | 84,097 |
| 1 Jun 2017 | USD | 33.3 | 33.85 | 32.9 | 33.5 | 33.5 | +0.1 (+0.30%) | 74,545 |
| 31 May 2017 | USD | 33.25 | 33.4 | 33.1 | 33.4 | 33.4 | +0.15 (+0.45%) | 71,027 |
| 30 May 2017 | USD | 33.15 | 33.65 | 33.15 | 33.25 | 33.25 | 0.0 (0.0%) | 65,751 |
| 29 May 2017 | USD | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 33.6 | 33.6 | 33 | 33.25 | 33.25 | -0.25 (-0.75%) | 44,234 |
| 25 May 2017 | USD | 33.8 | 33.8 | 33.05 | 33.5 | 33.5 | -0.1 (-0.30%) | 54,649 |
| 24 May 2017 | USD | 33.65 | 34.2 | 33.55 | 33.6 | 33.6 | -0.15 (-0.44%) | 122,621 |
| 23 May 2017 | USD | 33.9 | 34.15 | 33.5 | 33.75 | 33.75 | +0.1 (+0.30%) | 91,207 |
| 22 May 2017 | USD | 33.45 | 33.95 | 33.4 | 33.65 | 33.65 | +0.25 (+0.75%) | 145,832 |
| 19 May 2017 | USD | 33.25 | 33.65 | 33.15 | 33.4 | 33.4 | +0.05 (+0.15%) | 109,912 |
| 18 May 2017 | USD | 32.95 | 33.6 | 32.95 | 33.35 | 33.35 | +0.25 (+0.76%) | 144,811 |
| 17 May 2017 | USD | 33.45 | 33.65 | 32.925 | 33.1 | 33.1 | -0.75 (-2.22%) | 118,632 |
| 16 May 2017 | USD | 33.15 | 33.95 | 33.05 | 33.85 | 33.85 | +0.75 (+2.27%) | 327,449 |
| 15 May 2017 | USD | 33.15 | 33.4 | 33.05 | 33.1 | 33.1 | -0.1 (-0.30%) | 101,409 |
| 12 May 2017 | USD | 33 | 33.35 | 32.65 | 33.2 | 33.2 | +0.25 (+0.76%) | 95,910 |
| 11 May 2017 | USD | 32.9 | 33.075 | 32.7 | 32.95 | 32.95 | -0.15 (-0.45%) | 75,527 |
| 10 May 2017 | USD | 32.25 | 33.25 | 32.05 | 33.1 | 33.1 | +0.9 (+2.80%) | 115,860 |
| 9 May 2017 | USD | 31.7 | 32.35 | 31.55 | 32.2 | 32.2 | +0.55 (+1.74%) | 155,848 |
| 8 May 2017 | USD | 30.55 | 31.65 | 30.4 | 31.65 | 31.65 | +1.1 (+3.60%) | 203,301 |
| 5 May 2017 | USD | 26.75 | 31.5 | 26.75 | 30.55 | 30.55 | +3.9 (+14.63%) | 368,428 |
| 4 May 2017 | USD | 27.2 | 27.45 | 26.35 | 26.65 | 26.65 | -0.75 (-2.74%) | 183,217 |
