| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 32.95 | 32.95 | 32.125 | 32.44 | 32.44 | -0.48 (-1.46%) | 354,899 |
| 6 Jun 2017 | USD | 33.21 | 33.36 | 32.78 | 32.92 | 32.92 | -0.49 (-1.47%) | 421,687 |
| 5 Jun 2017 | USD | 33.12 | 33.68 | 32.95 | 33.41 | 33.41 | +0.31 (+0.94%) | 618,572 |
| 2 Jun 2017 | USD | 33.6 | 33.98 | 33 | 33.1 | 33.1 | -0.33 (-0.99%) | 4,653,387 |
| 1 Jun 2017 | USD | 32.66 | 33.9 | 32.5258 | 33.43 | 33.43 | +0.77 (+2.36%) | 805,433 |
| 31 May 2017 | USD | 32.62 | 33.13 | 32.12 | 32.66 | 32.66 | -0.02 (-0.06%) | 121,383 |
| 30 May 2017 | USD | 32.75 | 32.87 | 32.44 | 32.68 | 32.68 | -0.19 (-0.58%) | 119,474 |
| 29 May 2017 | USD | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 32.88 | 32.99 | 32.71 | 32.87 | 32.87 | -0.05 (-0.15%) | 59,534 |
| 25 May 2017 | USD | 32.99 | 33.115 | 32.4935 | 32.92 | 32.92 | 0.0 (0.0%) | 85,932 |
| 24 May 2017 | USD | 33.15 | 33.43 | 32.81 | 32.92 | 32.92 | -0.25 (-0.75%) | 98,211 |
| 23 May 2017 | USD | 33.75 | 33.75 | 33.015 | 33.17 | 33.17 | -0.35 (-1.04%) | 130,667 |
| 22 May 2017 | USD | 33.19 | 33.59 | 33.17 | 33.52 | 33.52 | +0.28 (+0.84%) | 165,885 |
| 19 May 2017 | USD | 32.75 | 33.6 | 32.75 | 33.24 | 33.24 | +0.48 (+1.47%) | 159,848 |
| 18 May 2017 | USD | 32.04 | 32.9 | 31.83 | 32.76 | 32.76 | +0.58 (+1.80%) | 103,492 |
| 17 May 2017 | USD | 33.6 | 33.61 | 31.99 | 32.18 | 32.18 | -1.86 (-5.46%) | 324,201 |
| 16 May 2017 | USD | 34.1 | 34.37 | 33.8336 | 34.04 | 34.04 | -0.11 (-0.32%) | 114,529 |
| 15 May 2017 | USD | 33.99 | 34.22 | 33.09 | 34.15 | 34.15 | +0.21 (+0.62%) | 453,249 |
| 12 May 2017 | USD | 34.4 | 34.4 | 33.84 | 33.94 | 33.94 | -0.53 (-1.54%) | 81,413 |
| 11 May 2017 | USD | 34.26 | 34.71 | 34.02 | 34.47 | 34.47 | +0.04 (+0.12%) | 81,783 |
| 10 May 2017 | USD | 34.28 | 34.74 | 33.94 | 34.43 | 34.43 | +0.19 (+0.55%) | 145,016 |
| 9 May 2017 | USD | 34.48 | 34.5606 | 33.79 | 34.24 | 34.24 | -0.28 (-0.81%) | 177,825 |
| 8 May 2017 | USD | 35.5 | 35.83 | 34.3 | 34.52 | 34.52 | -1.11 (-3.12%) | 232,185 |
| 5 May 2017 | USD | 35.66 | 35.68 | 35.16 | 35.63 | 35.63 | +0.11 (+0.31%) | 82,785 |
| 4 May 2017 | USD | 36.32 | 36.4 | 35.4601 | 35.52 | 35.52 | -0.68 (-1.88%) | 89,168 |
| 3 May 2017 | USD | 36.58 | 36.99 | 36.17 | 36.2 | 36.2 | -0.55 (-1.50%) | 177,063 |
| 2 May 2017 | USD | 36.57 | 36.91 | 36.41 | 36.75 | 36.75 | +0.2 (+0.55%) | 218,608 |
| 1 May 2017 | USD | 36.22 | 36.89 | 36.045 | 36.55 | 36.55 | +0.39 (+1.08%) | 127,894 |
| 28 Apr 2017 | USD | 36.59 | 36.67 | 35.92 | 36.16 | 36.16 | -0.44 (-1.20%) | 162,571 |
| 27 Apr 2017 | USD | 36.46 | 36.76 | 36.25 | 36.6 | 36.6 | +0.1 (+0.27%) | 118,053 |
