| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 31.81 | 32 | 31.275 | 31.91 | 31.91 | +0.13 (+0.41%) | 44,925 |
| 13 Jun 2017 | USD | 31.5 | 32.03 | 30.2 | 31.78 | 31.78 | +0.33 (+1.05%) | 55,051 |
| 12 Jun 2017 | USD | 31.25 | 31.83 | 31.18 | 31.45 | 31.45 | +0.39 (+1.26%) | 53,018 |
| 9 Jun 2017 | USD | 31 | 31.41 | 30.96 | 31.06 | 31.06 | +0.37 (+1.21%) | 44,997 |
| 8 Jun 2017 | USD | 30.4 | 30.875 | 30.38 | 30.69 | 30.69 | +0.56 (+1.86%) | 197,511 |
| 7 Jun 2017 | USD | 30.25 | 30.5 | 29.86 | 30.13 | 30.13 | -0.07 (-0.23%) | 15,004 |
| 6 Jun 2017 | USD | 29.8 | 30.3 | 29.8 | 30.2 | 30.2 | +0.2 (+0.67%) | 19,465 |
| 5 Jun 2017 | USD | 29.95 | 30.365 | 29.95 | 30 | 30 | -0.14 (-0.46%) | 17,536 |
| 2 Jun 2017 | USD | 30.45 | 30.55 | 30.09 | 30.14 | 30.14 | -0.34 (-1.12%) | 37,493 |
| 1 Jun 2017 | USD | 29.75 | 30.9 | 29.58 | 30.48 | 30.48 | +0.74 (+2.49%) | 31,086 |
| 31 May 2017 | USD | 29.57 | 30.4 | 29.57 | 29.74 | 29.74 | -0.01 (-0.03%) | 10,799 |
| 30 May 2017 | USD | 30.065 | 30.15 | 29.68 | 29.75 | 29.75 | -1.15 (-3.72%) | 8,289 |
| 29 May 2017 | USD | 30.9 | 30.9 | 30.9 | 30.9 | 30.9 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 31.2199 | 31.67 | 30.225 | 30.9 | 30.9 | -0.32 (-1.02%) | 22,857 |
| 25 May 2017 | USD | 30.11 | 31.38 | 30.11 | 31.22 | 31.22 | +1.13 (+3.76%) | 24,339 |
| 24 May 2017 | USD | 30.34 | 31.15 | 29.95 | 30.09 | 30.09 | -0.33 (-1.08%) | 7,059 |
| 23 May 2017 | USD | 29.87 | 31 | 29.87 | 30.42 | 30.42 | +0.5 (+1.67%) | 15,696 |
| 22 May 2017 | USD | 29.89 | 30.34 | 29.67 | 29.92 | 29.92 | +0.33 (+1.12%) | 11,550 |
| 19 May 2017 | USD | 29.74 | 30.07 | 29.13 | 29.59 | 29.59 | -0.17 (-0.57%) | 27,714 |
| 18 May 2017 | USD | 29.79 | 30.2 | 29.63 | 29.76 | 29.76 | +0.06 (+0.20%) | 13,205 |
| 17 May 2017 | USD | 30.16 | 30.21 | 29.45 | 29.7 | 29.7 | -0.84 (-2.75%) | 20,894 |
| 16 May 2017 | USD | 30.35 | 30.5911 | 30.34 | 30.54 | 30.54 | -0.27 (-0.88%) | 9,117 |
| 15 May 2017 | USD | 30.44 | 30.81 | 30.44 | 30.81 | 30.81 | +0.42 (+1.38%) | 10,083 |
| 12 May 2017 | USD | 30.53 | 31.9 | 30.155 | 30.39 | 30.39 | -0.14 (-0.46%) | 14,992 |
| 11 May 2017 | USD | 30.97 | 31.204 | 30.41 | 30.53 | 30.53 | -0.43 (-1.39%) | 24,118 |
| 10 May 2017 | USD | 31.05 | 31.275 | 30.5 | 30.96 | 30.96 | -0.1 (-0.32%) | 19,751 |
| 9 May 2017 | USD | 31.52 | 31.65 | 30.89 | 31.06 | 31.06 | -0.42 (-1.33%) | 11,637 |
| 8 May 2017 | USD | 31.38 | 31.985 | 30.5901 | 31.48 | 31.48 | -0.04 (-0.13%) | 17,963 |
| 5 May 2017 | USD | 31.46 | 31.69 | 31.25 | 31.52 | 31.52 | -0.23 (-0.72%) | 11,348 |
| 4 May 2017 | USD | 31.79 | 31.81 | 31.49 | 31.75 | 31.75 | -0.04 (-0.13%) | 10,871 |
