| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 27.7 | 28.6 | 27.65 | 28.55 | 28.55 | +0.85 (+3.07%) | 323,063 |
| 7 Jun 2017 | USD | 27.6 | 27.9 | 27.35 | 27.7 | 27.7 | +0.15 (+0.54%) | 402,356 |
| 6 Jun 2017 | USD | 26.9 | 27.65 | 26.75 | 27.55 | 27.55 | +0.6 (+2.23%) | 563,475 |
| 5 Jun 2017 | USD | 27.05 | 27.325 | 26.9 | 26.95 | 26.95 | -0.15 (-0.55%) | 497,043 |
| 2 Jun 2017 | USD | 27.3 | 27.55 | 27.05 | 27.1 | 27.1 | -0.35 (-1.28%) | 388,454 |
| 1 Jun 2017 | USD | 26.95 | 27.45 | 26.9 | 27.45 | 27.45 | +0.5 (+1.86%) | 264,090 |
| 31 May 2017 | USD | 27.15 | 27.3 | 26.85 | 26.95 | 26.95 | -0.05 (-0.19%) | 470,574 |
| 30 May 2017 | USD | 27.2 | 27.35 | 26.95 | 27 | 27 | -0.4 (-1.46%) | 299,698 |
| 29 May 2017 | USD | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 27 | 27.55 | 26.85 | 27.4 | 27.4 | +0.3 (+1.11%) | 276,378 |
| 25 May 2017 | USD | 27.2 | 27.85 | 27.05 | 27.1 | 27.1 | +0.05 (+0.18%) | 635,024 |
| 24 May 2017 | USD | 27.1 | 27.5 | 26.9 | 27.05 | 27.05 | -0.1 (-0.37%) | 445,630 |
| 23 May 2017 | USD | 27.4 | 27.55 | 27.15 | 27.15 | 27.15 | -0.15 (-0.55%) | 369,277 |
| 22 May 2017 | USD | 27.85 | 27.95 | 27.2 | 27.3 | 27.3 | -0.35 (-1.27%) | 412,783 |
| 19 May 2017 | USD | 27.45 | 27.9147 | 27.25 | 27.65 | 27.65 | +0.25 (+0.91%) | 282,381 |
| 18 May 2017 | USD | 27.9 | 28 | 27.325 | 27.4 | 27.4 | -0.5 (-1.79%) | 419,347 |
| 17 May 2017 | USD | 27.65 | 28.1 | 27.45 | 27.9 | 27.9 | -0.1 (-0.36%) | 538,511 |
| 16 May 2017 | USD | 28 | 28.15 | 27.6 | 28 | 28 | +0.05 (+0.18%) | 532,570 |
| 15 May 2017 | USD | 28.55 | 29.05 | 27.8 | 27.95 | 27.95 | -0.6 (-2.10%) | 647,881 |
| 12 May 2017 | USD | 29.8 | 29.8 | 28.45 | 28.55 | 28.55 | -1.45 (-4.83%) | 837,877 |
| 11 May 2017 | USD | 30.95 | 31.15 | 29.975 | 30 | 30 | -1.1 (-3.54%) | 285,533 |
| 10 May 2017 | USD | 31 | 31.1 | 30.5779 | 31.1 | 31.1 | +0.1 (+0.32%) | 298,417 |
| 9 May 2017 | USD | 31.25 | 31.25 | 30.65 | 31 | 31 | -0.1 (-0.32%) | 224,995 |
| 8 May 2017 | USD | 31 | 31.25 | 30.6 | 31.1 | 31.1 | +0.1 (+0.32%) | 206,945 |
| 5 May 2017 | USD | 30.85 | 31.1 | 30.4 | 31 | 31 | +0.35 (+1.14%) | 186,751 |
| 4 May 2017 | USD | 31 | 31.3 | 30.5 | 30.65 | 30.65 | -0.25 (-0.81%) | 235,282 |
| 3 May 2017 | USD | 31.75 | 31.8 | 30.25 | 30.9 | 30.9 | -1.05 (-3.29%) | 344,902 |
| 2 May 2017 | USD | 30.7 | 31.95 | 30.7 | 31.95 | 31.95 | +1.25 (+4.07%) | 351,837 |
| 1 May 2017 | USD | 30 | 31.1 | 29.7 | 30.7 | 30.7 | +0.9 (+3.02%) | 532,762 |
| 28 Apr 2017 | USD | 28.8 | 29.95 | 28.75 | 29.8 | 29.8 | +0.8 (+2.76%) | 635,039 |
