| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 30.34 | 30.35 | 29.36 | 30.05 | 30.05 | -0.15 (-0.50%) | 5,537,392 |
| 6 Jun 2017 | USD | 31.34 | 31.34 | 30.16 | 30.2 | 30.2 | -1.23 (-3.91%) | 2,793,043 |
| 5 Jun 2017 | USD | 31.9 | 31.9753 | 31.37 | 31.43 | 31.43 | -0.32 (-1.01%) | 1,563,485 |
| 2 Jun 2017 | USD | 31.26 | 31.84 | 31.26 | 31.75 | 31.75 | +0.4 (+1.28%) | 2,157,835 |
| 1 Jun 2017 | USD | 30.73 | 31.5 | 30.58 | 31.35 | 31.35 | +0.77 (+2.52%) | 3,793,987 |
| 31 May 2017 | USD | 31.05 | 31.06 | 30.51 | 30.58 | 30.58 | -0.42 (-1.35%) | 3,419,166 |
| 30 May 2017 | USD | 31.26 | 31.268 | 30.93 | 31 | 31 | -0.13 (-0.42%) | 1,853,125 |
| 29 May 2017 | USD | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 30.99 | 31.15 | 30.7 | 31.13 | 31.13 | +0.2 (+0.65%) | 2,341,080 |
| 25 May 2017 | USD | 30.61 | 31.1 | 30.56 | 30.93 | 30.93 | +0.4 (+1.31%) | 3,920,105 |
| 24 May 2017 | USD | 30.74 | 30.79 | 30.32 | 30.53 | 30.53 | -0.37 (-1.20%) | 6,662,236 |
| 23 May 2017 | USD | 30.83 | 31.16 | 30.68 | 30.9 | 30.9 | +0.05 (+0.16%) | 5,130,779 |
| 22 May 2017 | USD | 30.27 | 30.94 | 30.15 | 30.85 | 30.85 | +0.73 (+2.42%) | 6,575,250 |
| 19 May 2017 | USD | 30.02 | 30.56 | 29.93 | 30.12 | 30.12 | +0.17 (+0.57%) | 5,345,805 |
| 18 May 2017 | USD | 29.52 | 30.22 | 29.48 | 29.95 | 29.95 | +0.51 (+1.73%) | 3,994,464 |
| 17 May 2017 | USD | 29.23 | 30.14 | 29.15 | 29.44 | 29.44 | -0.02 (-0.07%) | 6,219,604 |
| 16 May 2017 | USD | 30.28 | 30.34 | 29.22 | 29.46 | 29.46 | -0.56 (-1.87%) | 5,692,563 |
| 15 May 2017 | USD | 30.325 | 30.37 | 29.99 | 30.02 | 30.02 | -0.27 (-0.89%) | 3,356,315 |
| 12 May 2017 | USD | 30.24 | 30.57 | 30.24 | 30.29 | 30.29 | +0.08 (+0.26%) | 5,234,853 |
| 11 May 2017 | USD | 30.17 | 30.41 | 30.03 | 30.21 | 30.21 | -0.01 (-0.03%) | 4,665,560 |
| 10 May 2017 | USD | 30.64 | 30.9 | 30.15 | 30.22 | 30.22 | -0.63 (-2.04%) | 4,498,785 |
| 9 May 2017 | USD | 31.82 | 31.82 | 30.8 | 30.85 | 30.85 | -0.76 (-2.40%) | 4,535,608 |
| 8 May 2017 | USD | 33.5 | 33.5 | 31.33 | 31.61 | 31.61 | -2.66 (-7.76%) | 7,358,182 |
| 5 May 2017 | USD | 33.89 | 34.33 | 33.8 | 34.27 | 34.27 | +0.44 (+1.30%) | 1,928,815 |
| 4 May 2017 | USD | 34.57 | 34.77 | 33.75 | 33.83 | 33.83 | -0.59 (-1.71%) | 2,745,798 |
| 3 May 2017 | USD | 35.57 | 35.65 | 34.27 | 34.42 | 34.42 | -1.13 (-3.18%) | 1,973,439 |
| 2 May 2017 | USD | 35.64 | 35.94 | 35.19 | 35.55 | 35.55 | -0.14 (-0.39%) | 1,114,762 |
| 1 May 2017 | USD | 35.56 | 35.91 | 35.32 | 35.69 | 35.69 | +0.27 (+0.76%) | 1,243,111 |
| 28 Apr 2017 | USD | 35.91 | 35.95 | 35.33 | 35.42 | 35.42 | -0.43 (-1.20%) | 1,694,220 |
| 27 Apr 2017 | USD | 36.05 | 36.26 | 35.805 | 35.85 | 35.85 | -0.09 (-0.25%) | 1,427,938 |
