| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 30.39 | 30.44 | 30.24 | 30.4326 | 30.4326 | -0.007 (-0.02%) | 16,127 |
| 7 Jun 2017 | USD | 30.4 | 30.44 | 30.35 | 30.44 | 30.44 | +0.138 (+0.46%) | 10,281 |
| 6 Jun 2017 | USD | 30.4 | 30.4 | 30.255 | 30.302 | 30.302 | -0.094 (-0.31%) | 10,356 |
| 5 Jun 2017 | USD | 30.57 | 30.57 | 30.38 | 30.3958 | 30.3958 | +0.077 (+0.25%) | 13,266 |
| 2 Jun 2017 | USD | 30.16 | 30.34 | 30.16 | 30.3186 | 30.3186 | +0.189 (+0.63%) | 19,044 |
| 1 Jun 2017 | USD | 30.16 | 30.16 | 30.03 | 30.1298 | 30.1298 | +0.08 (+0.27%) | 9,147 |
| 31 May 2017 | USD | 30.18 | 30.18 | 29.91 | 30.05 | 30.05 | 0.0 (0.0%) | 7,795 |
| 30 May 2017 | USD | 30.2 | 30.2 | 30.04 | 30.05 | 30.05 | -0.121 (-0.40%) | 15,621 |
| 29 May 2017 | USD | 30.1711 | 30.1711 | 30.1711 | 30.1711 | 30.1711 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 30.16 | 30.19 | 30.08 | 30.1711 | 30.1711 | +0.021 (+0.07%) | 18,836 |
| 25 May 2017 | USD | 30 | 30.16 | 29.99 | 30.15 | 30.15 | +0.21 (+0.70%) | 16,037 |
| 24 May 2017 | USD | 30 | 30 | 29.8459 | 29.94 | 29.94 | 0.0 (0.0%) | 12,122 |
| 23 May 2017 | USD | 29.93 | 30.02 | 29.84 | 29.94 | 29.94 | +0.035 (+0.12%) | 27,565 |
| 22 May 2017 | USD | 29.85 | 29.91 | 29.7955 | 29.905 | 29.905 | +0.135 (+0.45%) | 15,810 |
| 19 May 2017 | USD | 29.64 | 29.9 | 29.64 | 29.77 | 29.77 | +0.17 (+0.57%) | 37,083 |
| 18 May 2017 | USD | 29.59 | 29.65 | 29.49 | 29.6 | 29.6 | -0.02 (-0.07%) | 10,759 |
| 17 May 2017 | USD | 29.81 | 29.8699 | 29.61 | 29.62 | 29.62 | -0.525 (-1.74%) | 19,482 |
| 16 May 2017 | USD | 30.28 | 30.28 | 30.08 | 30.145 | 30.145 | -0.071 (-0.23%) | 11,017 |
| 15 May 2017 | USD | 30.15 | 30.28 | 30.02 | 30.2158 | 30.2158 | +0.254 (+0.85%) | 11,334 |
| 12 May 2017 | USD | 29.96 | 29.97 | 29.8303 | 29.962 | 29.962 | +0.032 (+0.11%) | 11,920 |
| 11 May 2017 | USD | 29.88 | 29.97 | 29.83 | 29.93 | 29.93 | +0.05 (+0.17%) | 16,371 |
| 10 May 2017 | USD | 29.69 | 29.88 | 29.69 | 29.88 | 29.88 | +0.26 (+0.88%) | 16,800 |
| 9 May 2017 | USD | 29.49 | 29.68 | 29.49 | 29.62 | 29.62 | +0.19 (+0.65%) | 15,733 |
| 8 May 2017 | USD | 29.29 | 29.44 | 29.29 | 29.43 | 29.43 | +0.16 (+0.55%) | 10,380 |
| 5 May 2017 | USD | 29.16 | 29.29 | 29.16 | 29.27 | 29.27 | +0.12 (+0.41%) | 9,905 |
| 4 May 2017 | USD | 29 | 29.15 | 29 | 29.15 | 29.15 | +0.2 (+0.69%) | 8,721 |
| 3 May 2017 | USD | 29.01 | 29.01 | 28.9 | 28.95 | 28.95 | -0.059 (-0.20%) | 7,502 |
| 2 May 2017 | USD | 29.19 | 29.19 | 28.961 | 29.009 | 29.009 | -0.076 (-0.26%) | 11,970 |
| 1 May 2017 | USD | 29.19 | 29.19 | 28.99 | 29.085 | 29.085 | -0.045 (-0.15%) | 17,630 |
| 28 Apr 2017 | USD | 29.13 | 29.15 | 29.0361 | 29.13 | 29.13 | -0.03 (-0.10%) | 20,202 |
