| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 31.37 | 31.52 | 31.14 | 31.36 | 31.36 | -0.04 (-0.13%) | 570,237 |
| 7 Jun 2017 | USD | 31.35 | 31.48 | 31.16 | 31.4 | 31.4 | +0.05 (+0.16%) | 457,250 |
| 6 Jun 2017 | USD | 31.55 | 31.57 | 31.23 | 31.35 | 31.35 | -0.16 (-0.51%) | 325,898 |
| 5 Jun 2017 | USD | 31.8 | 31.82 | 31.465 | 31.51 | 31.51 | -0.32 (-1.01%) | 466,090 |
| 2 Jun 2017 | USD | 31.45 | 31.88 | 31.38 | 31.83 | 31.83 | +0.49 (+1.56%) | 728,573 |
| 1 Jun 2017 | USD | 31.09 | 31.39 | 30.92 | 31.34 | 31.34 | +0.22 (+0.71%) | 630,777 |
| 31 May 2017 | USD | 31.27 | 31.48 | 31.01 | 31.12 | 31.12 | -0.16 (-0.51%) | 966,051 |
| 30 May 2017 | USD | 31.25 | 31.32 | 31.12 | 31.28 | 31.28 | +0.06 (+0.19%) | 352,277 |
| 29 May 2017 | USD | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 31.14 | 31.33 | 31.12 | 31.22 | 31.22 | +0.05 (+0.16%) | 388,566 |
| 25 May 2017 | USD | 31.4 | 31.46 | 31.1 | 31.17 | 31.17 | -0.2 (-0.64%) | 484,829 |
| 24 May 2017 | USD | 31.31 | 31.48 | 31.27 | 31.37 | 31.37 | +0.11 (+0.35%) | 403,215 |
| 23 May 2017 | USD | 31.12 | 31.39 | 31 | 31.26 | 31.26 | +0.28 (+0.90%) | 364,422 |
| 22 May 2017 | USD | 31.05 | 31.125 | 30.96 | 30.98 | 30.98 | -0.02 (-0.06%) | 618,534 |
| 19 May 2017 | USD | 30.81 | 31.14 | 30.74 | 31 | 31 | +0.14 (+0.45%) | 596,707 |
| 18 May 2017 | USD | 30.75 | 31.03 | 30.68 | 30.86 | 30.86 | +0.09 (+0.29%) | 785,613 |
| 17 May 2017 | USD | 30.5 | 30.87 | 30.5 | 30.77 | 30.77 | +0.27 (+0.89%) | 585,842 |
| 16 May 2017 | USD | 30.68 | 30.73 | 30.46 | 30.5 | 30.5 | -0.18 (-0.59%) | 1,077,955 |
| 15 May 2017 | USD | 30.81 | 30.94 | 30.63 | 30.68 | 30.68 | -0.05 (-0.16%) | 1,146,855 |
| 12 May 2017 | USD | 30.96 | 31.0125 | 30.705 | 30.73 | 30.73 | -0.26 (-0.84%) | 542,746 |
| 11 May 2017 | USD | 31.23 | 31.34 | 30.8 | 30.99 | 30.99 | -0.33 (-1.05%) | 765,996 |
| 10 May 2017 | USD | 31.29 | 31.58 | 31.2 | 31.32 | 31.32 | +0.01 (+0.03%) | 785,074 |
| 9 May 2017 | USD | 31.27 | 31.34 | 31.11 | 31.31 | 31.31 | +0.07 (+0.22%) | 897,255 |
| 8 May 2017 | USD | 31.47 | 31.55 | 31.12 | 31.24 | 31.24 | -0.25 (-0.79%) | 833,009 |
| 5 May 2017 | USD | 31.57 | 31.79 | 31.32 | 31.49 | 31.49 | -0.01 (-0.03%) | 454,446 |
| 4 May 2017 | USD | 31.39 | 31.57 | 30.62 | 31.5 | 31.5 | +0.01 (+0.03%) | 593,592 |
| 3 May 2017 | USD | 32 | 32.04 | 31.27 | 31.49 | 31.49 | -0.38 (-1.19%) | 453,617 |
| 2 May 2017 | USD | 32.06 | 32.14 | 31.77 | 31.87 | 31.87 | -0.22 (-0.69%) | 482,605 |
| 1 May 2017 | USD | 32.03 | 32.09 | 31.82 | 32.09 | 32.09 | +0.1 (+0.31%) | 412,908 |
| 28 Apr 2017 | USD | 32 | 32 | 31.7399 | 31.99 | 31.99 | -0.05 (-0.16%) | 500,256 |
