| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | USD | 30.56 | 30.95 | 29.93 | 30.13 | 30.13 | -0.19 (-0.63%) | 275,169 |
| 8 Jun 2017 | USD | 30.59 | 31.41 | 30.11 | 30.32 | 30.32 | -0.28 (-0.92%) | 711,290 |
| 7 Jun 2017 | USD | 30.2 | 30.97 | 29.98 | 30.6 | 30.6 | +0.48 (+1.59%) | 243,204 |
| 6 Jun 2017 | USD | 29.66 | 30.72 | 29.26 | 30.12 | 30.12 | +0.42 (+1.41%) | 231,646 |
| 5 Jun 2017 | USD | 29.59 | 30.2 | 29.1 | 29.7 | 29.7 | +0.18 (+0.61%) | 306,888 |
| 2 Jun 2017 | USD | 29.06 | 29.74 | 28.815 | 29.52 | 29.52 | +0.51 (+1.76%) | 329,203 |
| 1 Jun 2017 | USD | 28.35 | 29.37 | 28.03 | 29.01 | 29.01 | +0.76 (+2.69%) | 307,614 |
| 31 May 2017 | USD | 28.36 | 28.36 | 27.01 | 28.25 | 28.25 | +0.03 (+0.11%) | 440,183 |
| 30 May 2017 | USD | 28.82 | 28.905 | 28.12 | 28.22 | 28.22 | -0.73 (-2.52%) | 237,919 |
| 29 May 2017 | USD | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 29.81 | 29.81 | 28.81 | 28.95 | 28.95 | -0.84 (-2.82%) | 201,977 |
| 25 May 2017 | USD | 30.57 | 30.97 | 29.53 | 29.79 | 29.79 | -0.69 (-2.26%) | 255,269 |
| 24 May 2017 | USD | 29.78 | 30.76 | 29.41 | 30.48 | 30.48 | +0.67 (+2.25%) | 269,770 |
| 23 May 2017 | USD | 29 | 30.11 | 28.905 | 29.81 | 29.81 | +0.81 (+2.79%) | 474,696 |
| 22 May 2017 | USD | 29.36 | 29.61 | 28.17 | 29 | 29 | -0.34 (-1.16%) | 287,607 |
| 19 May 2017 | USD | 29.64 | 29.88 | 29.3 | 29.34 | 29.34 | -0.34 (-1.15%) | 191,361 |
| 18 May 2017 | USD | 29.25 | 29.89 | 29.2 | 29.68 | 29.68 | +0.42 (+1.44%) | 237,273 |
| 17 May 2017 | USD | 30.27 | 30.27 | 29.22 | 29.26 | 29.26 | -1.51 (-4.91%) | 278,652 |
| 16 May 2017 | USD | 30.64 | 30.97 | 30.01 | 30.77 | 30.77 | +0.14 (+0.46%) | 192,672 |
| 15 May 2017 | USD | 29.86 | 31.02 | 29.86 | 30.63 | 30.63 | +0.8 (+2.68%) | 309,491 |
| 12 May 2017 | USD | 29.22 | 29.87 | 28.955 | 29.83 | 29.83 | +0.48 (+1.64%) | 205,531 |
| 11 May 2017 | USD | 29.76 | 29.9592 | 29 | 29.35 | 29.35 | -0.45 (-1.51%) | 210,870 |
| 10 May 2017 | USD | 29.97 | 30.2 | 29.57 | 29.8 | 29.8 | -0.27 (-0.90%) | 273,916 |
| 9 May 2017 | USD | 29.31 | 30.26 | 28.94 | 30.07 | 30.07 | +0.91 (+3.12%) | 379,502 |
| 8 May 2017 | USD | 29.78 | 30 | 29.109 | 29.16 | 29.16 | -0.63 (-2.11%) | 328,535 |
| 5 May 2017 | USD | 30.15 | 31.34 | 28.5101 | 29.79 | 29.79 | -1.95 (-6.14%) | 920,093 |
| 4 May 2017 | USD | 31.62 | 31.92 | 31.08 | 31.74 | 31.74 | +0.09 (+0.28%) | 372,900 |
| 3 May 2017 | USD | 32.2 | 32.3 | 31.44 | 31.65 | 31.65 | -0.64 (-1.98%) | 329,665 |
| 2 May 2017 | USD | 33.51 | 33.545 | 32.12 | 32.29 | 32.29 | -1.11 (-3.32%) | 319,381 |
| 1 May 2017 | USD | 34.99 | 34.99 | 33.25 | 33.4 | 33.4 | -1.46 (-4.19%) | 347,213 |
