| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | USD | 32.75 | 32.91 | 31.63 | 31.98 | 31.98 | -0.79 (-2.41%) | 5,333,634 |
| 8 Jun 2017 | USD | 32.72 | 32.93 | 32.47 | 32.77 | 32.77 | +0.01 (+0.03%) | 3,762,805 |
| 7 Jun 2017 | USD | 32.44 | 32.875 | 32.14 | 32.76 | 32.76 | +0.27 (+0.83%) | 7,207,970 |
| 6 Jun 2017 | USD | 32.19 | 32.595 | 32.0203 | 32.49 | 32.49 | +0.3 (+0.93%) | 6,021,121 |
| 5 Jun 2017 | USD | 32.49 | 32.5 | 32.08 | 32.19 | 32.19 | -0.33 (-1.01%) | 7,141,348 |
| 2 Jun 2017 | USD | 32.42 | 32.75 | 32.13 | 32.52 | 32.52 | +0.26 (+0.81%) | 6,195,868 |
| 1 Jun 2017 | USD | 32.05 | 32.55 | 32.001 | 32.26 | 32.26 | +0.54 (+1.70%) | 6,969,654 |
| 31 May 2017 | USD | 32 | 32.04 | 31.355 | 31.72 | 31.72 | -0.15 (-0.47%) | 5,797,153 |
| 30 May 2017 | USD | 31.8 | 32.08 | 31.7538 | 31.87 | 31.87 | +0.05 (+0.16%) | 4,934,629 |
| 29 May 2017 | USD | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 31.57 | 31.96 | 31.53 | 31.82 | 31.82 | +0.22 (+0.70%) | 3,612,149 |
| 25 May 2017 | USD | 31.23 | 31.68 | 31.23 | 31.6 | 31.6 | +0.41 (+1.31%) | 5,476,697 |
| 24 May 2017 | USD | 31.18 | 31.4193 | 31.06 | 31.19 | 31.19 | -0.11 (-0.35%) | 5,508,214 |
| 23 May 2017 | USD | 31.68 | 31.76 | 31.27 | 31.3 | 31.3 | -0.27 (-0.86%) | 7,750,099 |
| 22 May 2017 | USD | 31.5 | 31.925 | 31.42 | 31.57 | 31.57 | +0.32 (+1.02%) | 10,627,315 |
| 19 May 2017 | USD | 31.18 | 31.71 | 31.12 | 31.25 | 31.25 | +0.29 (+0.94%) | 5,673,770 |
| 18 May 2017 | USD | 30.6 | 31.285 | 30.5001 | 30.96 | 30.96 | -0.19 (-0.61%) | 7,042,502 |
| 17 May 2017 | USD | 31.72 | 31.945 | 31.09 | 31.15 | 31.15 | -1.05 (-3.26%) | 9,034,581 |
| 16 May 2017 | USD | 31.77 | 32.275 | 31.61 | 32.2 | 32.2 | +0.52 (+1.64%) | 8,987,343 |
| 15 May 2017 | USD | 31.17 | 31.7 | 31.11 | 31.68 | 31.68 | +0.53 (+1.70%) | 8,031,106 |
| 12 May 2017 | USD | 30.84 | 31.2 | 30.84 | 31.15 | 31.15 | +0.17 (+0.55%) | 5,619,986 |
| 11 May 2017 | USD | 31.09 | 31.2 | 30.69 | 30.98 | 30.98 | -0.25 (-0.80%) | 5,609,062 |
| 10 May 2017 | USD | 30.92 | 31.29 | 30.69 | 31.23 | 31.23 | +0.27 (+0.87%) | 6,476,713 |
| 9 May 2017 | USD | 30.61 | 31.08 | 30.41 | 30.96 | 30.96 | +0.54 (+1.78%) | 6,157,364 |
| 8 May 2017 | USD | 30.51 | 30.61 | 30.185 | 30.42 | 30.42 | -0.43 (-1.39%) | 8,541,027 |
| 5 May 2017 | USD | 30.45 | 31.03 | 30.41 | 30.85 | 30.85 | +0.13 (+0.42%) | 4,779,802 |
| 4 May 2017 | USD | 31.02 | 31.1031 | 30.67 | 30.72 | 30.72 | -0.39 (-1.25%) | 5,636,274 |
| 3 May 2017 | USD | 30.95 | 31.15 | 30.8 | 31.11 | 31.11 | +0.15 (+0.48%) | 5,488,836 |
| 2 May 2017 | USD | 31 | 31.1501 | 30.89 | 30.96 | 30.96 | -0.01 (-0.03%) | 5,818,562 |
| 1 May 2017 | USD | 30.79 | 31.15 | 30.68 | 30.97 | 30.97 | +0.26 (+0.85%) | 5,675,976 |
