| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 38.01 | 38.34 | 37.86 | 38.31 | 38.31 | +0.33 (+0.87%) | 355,787 |
| 7 Jun 2017 | USD | 37.95 | 38.04 | 37.61 | 37.98 | 37.98 | +0.46 (+1.23%) | 477,269 |
| 6 Jun 2017 | USD | 37.38 | 37.66 | 37.35 | 37.52 | 37.52 | +0.41 (+1.10%) | 334,304 |
| 5 Jun 2017 | USD | 37.21 | 37.43 | 37.0457 | 37.11 | 37.11 | -0.31 (-0.83%) | 185,338 |
| 2 Jun 2017 | USD | 37.02 | 37.45 | 36.94 | 37.42 | 37.42 | +0.61 (+1.66%) | 275,459 |
| 1 Jun 2017 | USD | 36.69 | 36.88 | 36.638 | 36.81 | 36.81 | +0.34 (+0.93%) | 404,066 |
| 31 May 2017 | USD | 36.79 | 36.89 | 36.34 | 36.47 | 36.47 | -0.31 (-0.84%) | 302,101 |
| 30 May 2017 | USD | 36.6 | 36.8716 | 36.52 | 36.78 | 36.78 | -0.14 (-0.38%) | 335,307 |
| 29 May 2017 | USD | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 36.72 | 36.98 | 36.56 | 36.92 | 36.92 | -0.04 (-0.11%) | 700,049 |
| 25 May 2017 | USD | 36.34 | 37.12 | 36.3 | 36.96 | 36.96 | +1.12 (+3.13%) | 1,261,388 |
| 24 May 2017 | USD | 35.65 | 35.91 | 35.62 | 35.84 | 35.84 | +0.37 (+1.04%) | 366,998 |
| 23 May 2017 | USD | 35.51 | 35.58 | 35.285 | 35.47 | 35.47 | +0.19 (+0.54%) | 285,326 |
| 22 May 2017 | USD | 35.26 | 35.38 | 35.04 | 35.28 | 35.28 | +0.13 (+0.37%) | 388,864 |
| 19 May 2017 | USD | 35.06 | 35.31 | 35.06 | 35.15 | 35.15 | +0.36 (+1.03%) | 453,260 |
| 18 May 2017 | USD | 34.61 | 35.06 | 34.47 | 34.79 | 34.79 | +0.03 (+0.09%) | 706,095 |
| 17 May 2017 | USD | 35.74 | 35.75 | 34.75 | 34.76 | 34.76 | -1.2 (-3.34%) | 479,144 |
| 16 May 2017 | USD | 36.03 | 36.12 | 35.74 | 35.96 | 35.96 | +0.58 (+1.64%) | 338,148 |
| 15 May 2017 | USD | 35.38 | 35.54 | 35.21 | 35.38 | 35.38 | +0.48 (+1.38%) | 358,804 |
| 12 May 2017 | USD | 34.61 | 34.99 | 34.61 | 34.9 | 34.9 | +0.37 (+1.07%) | 235,969 |
| 11 May 2017 | USD | 34.6 | 34.6899 | 34.36 | 34.53 | 34.53 | -0.1 (-0.29%) | 179,064 |
| 10 May 2017 | USD | 34.71 | 34.87 | 34.53 | 34.63 | 34.63 | +0.1 (+0.29%) | 319,489 |
| 9 May 2017 | USD | 34.57 | 34.69 | 34.46 | 34.53 | 34.53 | +0.26 (+0.76%) | 341,720 |
| 8 May 2017 | USD | 34.39 | 34.39 | 34.2 | 34.27 | 34.27 | -0.15 (-0.44%) | 292,837 |
| 5 May 2017 | USD | 34.11 | 34.52 | 34.06 | 34.42 | 34.42 | +0.52 (+1.53%) | 537,384 |
| 4 May 2017 | USD | 33.94 | 34.09 | 33.75 | 33.9 | 33.9 | -0.15 (-0.44%) | 582,891 |
| 3 May 2017 | USD | 34.19 | 34.25 | 34.02 | 34.05 | 34.05 | -0.18 (-0.53%) | 411,277 |
| 2 May 2017 | USD | 34.03 | 34.38 | 33.84 | 34.23 | 34.23 | +0.76 (+2.27%) | 565,910 |
| 1 May 2017 | USD | 33.13 | 33.52 | 33 | 33.47 | 33.47 | +0.29 (+0.87%) | 512,652 |
| 28 Apr 2017 | USD | 33.19 | 33.539 | 32.96 | 33.18 | 33.18 | +0.53 (+1.62%) | 740,981 |
