| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | USD | 33.3 | 33.3 | 33.0305 | 33.1 | 33.1 | -0.235 (-0.70%) | 4,047 |
| 8 Jun 2017 | USD | 33.2631 | 33.36 | 33.2501 | 33.335 | 33.335 | +0.246 (+0.74%) | 10,099 |
| 7 Jun 2017 | USD | 33.0649 | 33.11 | 33.0649 | 33.0892 | 33.0892 | -0.114 (-0.34%) | 3,125 |
| 6 Jun 2017 | USD | 33.1943 | 33.24 | 33.1874 | 33.203 | 33.203 | +0.003 (+0.01%) | 969 |
| 5 Jun 2017 | USD | 33.09 | 33.22 | 33.09 | 33.2 | 33.2 | -0.03 (-0.09%) | 6,642 |
| 2 Jun 2017 | USD | 33.42 | 33.42 | 33.09 | 33.23 | 33.23 | +0.26 (+0.79%) | 12,038 |
| 1 Jun 2017 | USD | 32.58 | 32.97 | 32.58 | 32.97 | 32.97 | +0.23 (+0.70%) | 6,494 |
| 31 May 2017 | USD | 32.97 | 33.14 | 32.67 | 32.74 | 32.74 | -0.02 (-0.06%) | 15,992 |
| 30 May 2017 | USD | 32.6 | 32.88 | 32.5267 | 32.76 | 32.76 | +0.043 (+0.13%) | 8,110 |
| 29 May 2017 | USD | 32.7167 | 32.7167 | 32.7167 | 32.7167 | 32.7167 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 33.28 | 33.28 | 32.59 | 32.7167 | 32.7167 | +0.017 (+0.05%) | 23,991 |
| 25 May 2017 | USD | 32.9 | 32.9 | 32.58 | 32.7 | 32.7 | +0.375 (+1.16%) | 11,355 |
| 24 May 2017 | USD | 32.16 | 32.44 | 32.16 | 32.3254 | 32.3254 | -0.015 (-0.05%) | 4,425 |
| 23 May 2017 | USD | 32.3915 | 32.6 | 32.2 | 32.34 | 32.34 | -0.07 (-0.22%) | 15,924 |
| 22 May 2017 | USD | 32.2248 | 32.45 | 32.2248 | 32.41 | 32.41 | +0.4 (+1.25%) | 12,210 |
| 19 May 2017 | USD | 31.86 | 32.1799 | 31.86 | 32.01 | 32.01 | +0.44 (+1.39%) | 7,969 |
| 18 May 2017 | USD | 31.5299 | 31.614 | 31.5 | 31.57 | 31.57 | +0.07 (+0.22%) | 1,497 |
| 17 May 2017 | USD | 31.51 | 31.5528 | 31.47 | 31.5 | 31.5 | -0.35 (-1.10%) | 50,861 |
| 16 May 2017 | USD | 31.71 | 31.905 | 31.71 | 31.85 | 31.85 | +0.07 (+0.22%) | 1,185 |
| 15 May 2017 | USD | 31.7379 | 31.7915 | 31.69 | 31.78 | 31.78 | +0.151 (+0.48%) | 4,653 |
| 12 May 2017 | USD | 31.6755 | 31.6755 | 31.5607 | 31.6288 | 31.6288 | -0.031 (-0.10%) | 1,185 |
| 11 May 2017 | USD | 31.4601 | 31.75 | 31.4601 | 31.66 | 31.66 | +0.205 (+0.65%) | 17,811 |
| 10 May 2017 | USD | 31.49 | 31.53 | 31.455 | 31.455 | 31.455 | +0.145 (+0.46%) | 1,174 |
| 9 May 2017 | USD | 31.02 | 31.54 | 31.02 | 31.31 | 31.31 | +0.1 (+0.32%) | 9,632 |
| 8 May 2017 | USD | 31.1112 | 31.24 | 31.11 | 31.21 | 31.21 | +0.542 (+1.77%) | 3,410 |
| 5 May 2017 | USD | 30.64 | 30.7541 | 30.5321 | 30.6684 | 30.6684 | -0.152 (-0.49%) | 11,325 |
| 4 May 2017 | USD | 30.83 | 30.86 | 30.6904 | 30.82 | 30.82 | -0.191 (-0.62%) | 5,857 |
| 3 May 2017 | USD | 30.96 | 31.15 | 30.96 | 31.0113 | 31.0113 | -0.229 (-0.73%) | 3,349 |
| 2 May 2017 | USD | 31.03 | 31.24 | 31.03 | 31.24 | 31.24 | +0.316 (+1.02%) | 16,151 |
| 1 May 2017 | USD | 30.72 | 30.97 | 30.72 | 30.9236 | 30.9236 | +0.203 (+0.66%) | 6,653 |
