| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 31.65 | 31.77 | 31.4999 | 31.64 | 31.64 | -0.01 (-0.03%) | 24,736 |
| 7 Jun 2017 | USD | 31.25 | 31.73 | 31.1094 | 31.65 | 31.65 | +0.38 (+1.22%) | 496,232 |
| 6 Jun 2017 | USD | 31.31 | 31.49 | 31.25 | 31.27 | 31.27 | -0.08 (-0.26%) | 52,396 |
| 5 Jun 2017 | USD | 31.34 | 31.45 | 31.23 | 31.35 | 31.35 | +0.02 (+0.06%) | 36,455 |
| 2 Jun 2017 | USD | 31.15 | 31.566 | 31.15 | 31.33 | 31.33 | +0.35 (+1.13%) | 76,546 |
| 1 Jun 2017 | USD | 30.75 | 31.005 | 30.75 | 30.98 | 30.98 | +0.331 (+1.08%) | 469,036 |
| 31 May 2017 | USD | 30.58 | 30.699 | 30.37 | 30.649 | 30.649 | +0.119 (+0.39%) | 17,818 |
| 30 May 2017 | USD | 30.96 | 30.96 | 30.5 | 30.53 | 30.53 | -0.43 (-1.39%) | 20,687 |
| 29 May 2017 | USD | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 30.92 | 31.07 | 30.9147 | 30.96 | 30.96 | +0.02 (+0.06%) | 43,664 |
| 25 May 2017 | USD | 30.39 | 30.96 | 30.39 | 30.94 | 30.94 | +0.7 (+2.31%) | 54,788 |
| 24 May 2017 | USD | 30.21 | 30.3724 | 30.16 | 30.24 | 30.24 | +0.11 (+0.37%) | 17,715 |
| 23 May 2017 | USD | 30.04 | 30.18 | 29.94 | 30.13 | 30.13 | +0.185 (+0.62%) | 14,740 |
| 22 May 2017 | USD | 29.84 | 30.013 | 29.84 | 29.945 | 29.945 | +0.195 (+0.66%) | 10,381 |
| 19 May 2017 | USD | 29.5 | 29.81 | 29.5 | 29.75 | 29.75 | +0.46 (+1.57%) | 18,007 |
| 18 May 2017 | USD | 29.2 | 29.5309 | 29.1862 | 29.29 | 29.29 | -0.05 (-0.17%) | 20,907 |
| 17 May 2017 | USD | 30.02 | 30.02 | 29.28 | 29.34 | 29.34 | -0.87 (-2.88%) | 82,905 |
| 16 May 2017 | USD | 30.14 | 30.21 | 29.89 | 30.21 | 30.21 | +0.18 (+0.60%) | 39,202 |
| 15 May 2017 | USD | 29.75 | 30.17 | 29.75 | 30.03 | 30.03 | +0.27 (+0.91%) | 46,684 |
| 12 May 2017 | USD | 29.97 | 29.97 | 29.72 | 29.76 | 29.76 | -0.23 (-0.77%) | 12,550 |
| 11 May 2017 | USD | 30.07 | 30.0962 | 29.64 | 29.99 | 29.99 | -0.09 (-0.30%) | 19,786 |
| 10 May 2017 | USD | 30.1 | 30.26 | 29.98 | 30.08 | 30.08 | +0.03 (+0.10%) | 61,598 |
| 9 May 2017 | USD | 29.64 | 30.13 | 29.64 | 30.05 | 30.05 | +0.54 (+1.83%) | 123,091 |
| 8 May 2017 | USD | 29.68 | 29.74 | 29.4215 | 29.51 | 29.51 | -0.11 (-0.37%) | 23,677 |
| 5 May 2017 | USD | 29.49 | 29.62 | 29.385 | 29.62 | 29.62 | +0.26 (+0.89%) | 14,436 |
| 4 May 2017 | USD | 29.43 | 29.43 | 29.18 | 29.36 | 29.36 | +0.02 (+0.07%) | 23,870 |
| 3 May 2017 | USD | 29.23 | 29.39 | 29.13 | 29.34 | 29.34 | +0.01 (+0.03%) | 34,318 |
| 2 May 2017 | USD | 28.55 | 29.3334 | 28.55 | 29.33 | 29.33 | +0.8 (+2.80%) | 72,848 |
| 1 May 2017 | USD | 28.757 | 28.757 | 28.51 | 28.53 | 28.53 | -0.08 (-0.28%) | 25,378 |
| 28 Apr 2017 | USD | 28.7 | 28.81 | 28.5612 | 28.61 | 28.61 | -0.02 (-0.07%) | 8,850 |
