| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 37.07 | 37.29 | 36.79 | 36.85 | 36.85 | -0.1 (-0.27%) | 1,043,308 |
| 6 Jun 2017 | USD | 37.06 | 37.3292 | 36.835 | 36.95 | 36.95 | -0.3 (-0.81%) | 644,859 |
| 5 Jun 2017 | USD | 37.05 | 37.57 | 36.91 | 37.25 | 37.25 | +0.13 (+0.35%) | 571,284 |
| 2 Jun 2017 | USD | 36.5 | 37.71 | 36.5 | 37.12 | 37.12 | +0.74 (+2.03%) | 733,586 |
| 1 Jun 2017 | USD | 35.54 | 36.4 | 35.48 | 36.38 | 36.38 | +0.85 (+2.39%) | 867,891 |
| 31 May 2017 | USD | 35.68 | 35.91 | 35.08 | 35.53 | 35.53 | +0.02 (+0.06%) | 1,013,453 |
| 30 May 2017 | USD | 35.94 | 36.07 | 35.25 | 35.51 | 35.51 | -0.48 (-1.33%) | 691,484 |
| 29 May 2017 | USD | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 35.4 | 36.2 | 35.3 | 35.99 | 35.99 | +0.6 (+1.70%) | 618,320 |
| 25 May 2017 | USD | 35.86 | 35.99 | 35.06 | 35.39 | 35.39 | -0.24 (-0.67%) | 953,169 |
| 24 May 2017 | USD | 34.83 | 35.76 | 34.69 | 35.63 | 35.63 | +0.95 (+2.74%) | 1,148,817 |
| 23 May 2017 | USD | 34.31 | 34.93 | 34.12 | 34.68 | 34.68 | +0.51 (+1.49%) | 872,388 |
| 22 May 2017 | USD | 33.91 | 34.59 | 33.83 | 34.17 | 34.17 | +0.35 (+1.03%) | 644,228 |
| 19 May 2017 | USD | 33.35 | 34.08 | 33.35 | 33.82 | 33.82 | +0.46 (+1.38%) | 583,013 |
| 18 May 2017 | USD | 33.51 | 33.67 | 33.2893 | 33.36 | 33.36 | -0.16 (-0.48%) | 847,591 |
| 17 May 2017 | USD | 33.77 | 34.02 | 33.39 | 33.52 | 33.52 | -0.74 (-2.16%) | 1,181,201 |
| 16 May 2017 | USD | 33.69 | 34.44 | 33.61 | 34.26 | 34.26 | +0.61 (+1.81%) | 1,179,348 |
| 15 May 2017 | USD | 33.02 | 33.705 | 32.5 | 33.65 | 33.65 | +1.42 (+4.41%) | 1,102,000 |
| 12 May 2017 | USD | 31.96 | 32.29 | 31.8775 | 32.23 | 32.23 | +0.23 (+0.72%) | 540,048 |
| 11 May 2017 | USD | 31.73 | 32.18 | 31.61 | 32 | 32 | +0.19 (+0.60%) | 985,425 |
| 10 May 2017 | USD | 31.48 | 32.1 | 31.01 | 31.81 | 31.81 | +0.3 (+0.95%) | 851,138 |
| 9 May 2017 | USD | 31.49 | 32.07 | 31.365 | 31.51 | 31.51 | +0.11 (+0.35%) | 1,053,507 |
| 8 May 2017 | USD | 31.77 | 31.8 | 31.22 | 31.4 | 31.4 | -0.35 (-1.10%) | 1,010,369 |
| 5 May 2017 | USD | 29.55 | 34.81 | 29.55 | 31.75 | 31.75 | +2.82 (+9.75%) | 3,301,306 |
| 4 May 2017 | USD | 29.17 | 29.33 | 28.76 | 28.93 | 28.93 | -0.07 (-0.24%) | 646,576 |
| 3 May 2017 | USD | 29.17 | 29.195 | 28.92 | 29 | 29 | -0.31 (-1.06%) | 1,183,171 |
| 2 May 2017 | USD | 29.62 | 29.69 | 29.25 | 29.31 | 29.31 | -0.19 (-0.64%) | 617,849 |
| 1 May 2017 | USD | 29.38 | 29.7 | 29.35 | 29.5 | 29.5 | +0.22 (+0.75%) | 1,120,697 |
| 28 Apr 2017 | USD | 29.6 | 29.66 | 29.27 | 29.28 | 29.28 | -0.23 (-0.78%) | 709,761 |
| 27 Apr 2017 | USD | 29.39 | 29.78 | 29.12 | 29.51 | 29.51 | +0.23 (+0.79%) | 570,875 |
