| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 31.2 | 31.2 | 31.0175 | 31.09 | 31.09 | -0.03 (-0.10%) | 26,816 |
| 6 Jun 2017 | USD | 31.1 | 31.15 | 31.01 | 31.12 | 31.12 | -0.1 (-0.32%) | 57,374 |
| 5 Jun 2017 | USD | 31.37 | 31.37 | 31.22 | 31.22 | 31.22 | -0.13 (-0.41%) | 103,957 |
| 2 Jun 2017 | USD | 31.37 | 31.39 | 31.15 | 31.35 | 31.35 | +0.04 (+0.13%) | 14,650 |
| 1 Jun 2017 | USD | 30.9 | 31.31 | 30.4492 | 31.31 | 31.31 | +0.39 (+1.26%) | 15,299 |
| 31 May 2017 | USD | 30.94 | 31.0499 | 30.7 | 30.92 | 30.92 | +0.02 (+0.06%) | 15,774 |
| 30 May 2017 | USD | 30.9 | 30.9245 | 30.7988 | 30.9 | 30.9 | -0.016 (-0.05%) | 16,754 |
| 29 May 2017 | USD | 30.9164 | 30.9164 | 30.9164 | 30.9164 | 30.9164 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 30.95 | 31.085 | 30.88 | 30.9164 | 30.9164 | -0.074 (-0.24%) | 49,778 |
| 25 May 2017 | USD | 30.9 | 31.05 | 30.86 | 30.99 | 30.99 | +0.17 (+0.55%) | 44,685 |
| 24 May 2017 | USD | 30.74 | 30.8529 | 30.72 | 30.82 | 30.82 | +0.07 (+0.23%) | 9,549 |
| 23 May 2017 | USD | 30.8 | 30.81 | 30.7105 | 30.75 | 30.75 | +0.001 (+0.0%) | 6,913 |
| 22 May 2017 | USD | 30.63 | 30.75 | 30.6 | 30.749 | 30.749 | +0.039 (+0.13%) | 6,471 |
| 19 May 2017 | USD | 30.29 | 30.72 | 30.29 | 30.71 | 30.71 | +0.41 (+1.35%) | 12,591 |
| 18 May 2017 | USD | 30.08 | 30.38 | 30.04 | 30.3 | 30.3 | +0.06 (+0.20%) | 13,673 |
| 17 May 2017 | USD | 30.6 | 30.6 | 30.1708 | 30.24 | 30.24 | -0.56 (-1.82%) | 29,547 |
| 16 May 2017 | USD | 30.83 | 30.888 | 30.6109 | 30.8 | 30.8 | -0.06 (-0.19%) | 25,611 |
| 15 May 2017 | USD | 30.62 | 30.9199 | 30.62 | 30.86 | 30.86 | +0.26 (+0.85%) | 15,985 |
| 12 May 2017 | USD | 31.24 | 31.24 | 30.491 | 30.6 | 30.6 | -0.15 (-0.49%) | 11,329 |
| 11 May 2017 | USD | 30.8 | 30.8 | 30.569 | 30.75 | 30.75 | -0.13 (-0.42%) | 16,193 |
| 10 May 2017 | USD | 30.8 | 30.88 | 30.7155 | 30.88 | 30.88 | +0.089 (+0.29%) | 14,980 |
| 9 May 2017 | USD | 30.89 | 30.89 | 30.752 | 30.791 | 30.791 | -0.017 (-0.06%) | 8,811 |
| 8 May 2017 | USD | 30.84 | 30.92 | 30.719 | 30.8083 | 30.8083 | -0.062 (-0.20%) | 10,547 |
| 5 May 2017 | USD | 30.687 | 30.87 | 30.6606 | 30.87 | 30.87 | +0.23 (+0.75%) | 23,449 |
| 4 May 2017 | USD | 30.622 | 30.64 | 30.53 | 30.64 | 30.64 | +0.02 (+0.07%) | 13,496 |
| 3 May 2017 | USD | 31.23 | 31.23 | 30.53 | 30.62 | 30.62 | -0.09 (-0.29%) | 25,964 |
| 2 May 2017 | USD | 30.81 | 30.81 | 30.6396 | 30.71 | 30.71 | -0.01 (-0.03%) | 21,710 |
| 1 May 2017 | USD | 30.77 | 30.7999 | 30.604 | 30.72 | 30.72 | +0.053 (+0.17%) | 6,950 |
| 28 Apr 2017 | USD | 30.92 | 31.1 | 30.641 | 30.6673 | 30.6673 | -0.209 (-0.68%) | 11,877 |
| 27 Apr 2017 | USD | 30.92 | 30.9331 | 30.8308 | 30.8768 | 30.8768 | -0.003 (-0.01%) | 10,031 |
