| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 35.95 | 36.225 | 35.4 | 35.8 | 35.8 | -0.2 (-0.56%) | 78,590 |
| 6 Jun 2017 | USD | 35.15 | 36.2 | 34.85 | 36 | 36 | +0.55 (+1.55%) | 97,405 |
| 5 Jun 2017 | USD | 35.984 | 36 | 35.275 | 35.45 | 35.45 | -0.55 (-1.53%) | 42,857 |
| 2 Jun 2017 | USD | 35.95 | 36.35 | 35.9 | 36 | 36 | +0.15 (+0.42%) | 47,009 |
| 1 Jun 2017 | USD | 35.5 | 35.95 | 35.35 | 35.85 | 35.85 | +0.55 (+1.56%) | 21,080 |
| 31 May 2017 | USD | 35.4 | 35.55 | 35 | 35.3 | 35.3 | -0.05 (-0.14%) | 37,869 |
| 30 May 2017 | USD | 35.35 | 35.4 | 34.925 | 35.35 | 35.35 | -0.2 (-0.56%) | 19,337 |
| 29 May 2017 | USD | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 35.4 | 35.55 | 35.2 | 35.55 | 35.55 | +0.2 (+0.57%) | 16,720 |
| 25 May 2017 | USD | 36 | 36 | 35.25 | 35.35 | 35.35 | -0.15 (-0.42%) | 22,935 |
| 24 May 2017 | USD | 36.2 | 36.35 | 35.3 | 35.5 | 35.5 | -0.45 (-1.25%) | 32,049 |
| 23 May 2017 | USD | 36.1 | 36.15 | 35.8 | 35.95 | 35.95 | 0.0 (0.0%) | 14,994 |
| 22 May 2017 | USD | 35.85 | 36.15 | 35.85 | 35.95 | 35.95 | +0.3 (+0.84%) | 23,205 |
| 19 May 2017 | USD | 35.8 | 36.2 | 35.6 | 35.65 | 35.65 | 0.0 (0.0%) | 47,060 |
| 18 May 2017 | USD | 35.65 | 36 | 35.35 | 35.65 | 35.65 | +0.1 (+0.28%) | 39,579 |
| 17 May 2017 | USD | 35.3 | 35.9 | 34.85 | 35.55 | 35.55 | -0.15 (-0.42%) | 148,709 |
| 16 May 2017 | USD | 35.75 | 35.75 | 35.4 | 35.7 | 35.7 | +0.1 (+0.28%) | 28,148 |
| 15 May 2017 | USD | 34.97 | 35.8 | 34.97 | 35.6 | 35.6 | +0.2 (+0.56%) | 33,129 |
| 12 May 2017 | USD | 35.55 | 35.65 | 35.15 | 35.4 | 35.4 | -0.3 (-0.84%) | 39,672 |
| 11 May 2017 | USD | 35.3 | 35.95 | 35.1 | 35.7 | 35.7 | +0.3 (+0.85%) | 28,283 |
| 10 May 2017 | USD | 35.5 | 35.55 | 35.275 | 35.4 | 35.4 | -0.25 (-0.70%) | 43,155 |
| 9 May 2017 | USD | 35.6 | 35.725 | 34.85 | 35.65 | 35.65 | +0.2 (+0.56%) | 48,817 |
| 8 May 2017 | USD | 35.6 | 35.95 | 35.15 | 35.45 | 35.45 | -0.15 (-0.42%) | 35,371 |
| 5 May 2017 | USD | 35.2 | 35.7 | 35.1 | 35.6 | 35.6 | +0.35 (+0.99%) | 25,438 |
| 4 May 2017 | USD | 35.75 | 35.9 | 35.05 | 35.25 | 35.25 | -0.55 (-1.54%) | 19,629 |
| 3 May 2017 | USD | 35.9 | 35.95 | 35.5 | 35.8 | 35.8 | -0.3 (-0.83%) | 33,056 |
| 2 May 2017 | USD | 35.55 | 36.2 | 35.55 | 36.1 | 36.1 | +0.45 (+1.26%) | 32,362 |
| 1 May 2017 | USD | 35.55 | 35.65 | 35.05 | 35.65 | 35.65 | +0.25 (+0.71%) | 33,331 |
| 28 Apr 2017 | USD | 36 | 36 | 35.2 | 35.4 | 35.4 | -0.7 (-1.94%) | 58,494 |
| 27 Apr 2017 | USD | 36.35 | 36.4 | 35.95 | 36.1 | 36.1 | -0.1 (-0.28%) | 21,641 |
