| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 34.8 | 35.535 | 34.51 | 34.58 | 34.58 | -0.2 (-0.58%) | 46,163 |
| 6 Jun 2017 | USD | 35.88 | 35.88 | 34.35 | 34.78 | 34.78 | -0.34 (-0.97%) | 49,086 |
| 5 Jun 2017 | USD | 35.07 | 35.58 | 34.9 | 35.12 | 35.12 | +0.1 (+0.29%) | 41,489 |
| 2 Jun 2017 | USD | 35.02 | 35.25 | 34.67 | 35.02 | 35.02 | +0.46 (+1.33%) | 41,022 |
| 1 Jun 2017 | USD | 35.02 | 35.3 | 34.41 | 34.56 | 34.56 | -0.38 (-1.09%) | 65,068 |
| 31 May 2017 | USD | 34.78 | 35.05 | 34.2352 | 34.94 | 34.94 | +0.29 (+0.84%) | 88,479 |
| 30 May 2017 | USD | 34.54 | 34.69 | 33.79 | 34.65 | 34.65 | +0.35 (+1.02%) | 35,349 |
| 29 May 2017 | USD | 34.3 | 34.3 | 34.3 | 34.3 | 34.3 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 34.29 | 34.58 | 34.23 | 34.3 | 34.3 | -0.27 (-0.78%) | 35,718 |
| 25 May 2017 | USD | 34.75 | 34.86 | 34.54 | 34.57 | 34.57 | -0.31 (-0.89%) | 24,203 |
| 24 May 2017 | USD | 35.36 | 35.36 | 34.5 | 34.88 | 34.88 | -0.33 (-0.94%) | 37,517 |
| 23 May 2017 | USD | 34.92 | 35.4 | 34.56 | 35.21 | 35.21 | +0.4 (+1.15%) | 25,462 |
| 22 May 2017 | USD | 34.6 | 34.97 | 34.43 | 34.81 | 34.81 | +0.43 (+1.25%) | 28,730 |
| 19 May 2017 | USD | 33.97 | 34.89 | 33.97 | 34.38 | 34.38 | +0.43 (+1.27%) | 31,169 |
| 18 May 2017 | USD | 34.21 | 34.5 | 33.5 | 33.95 | 33.95 | +0.53 (+1.59%) | 33,334 |
| 17 May 2017 | USD | 34.09 | 34.45 | 33.39 | 33.42 | 33.42 | -1.47 (-4.21%) | 39,123 |
| 16 May 2017 | USD | 35.55 | 35.55 | 34.17 | 34.89 | 34.89 | -0.45 (-1.27%) | 28,681 |
| 15 May 2017 | USD | 35.3 | 35.545 | 34.815 | 35.34 | 35.34 | +0.07 (+0.20%) | 23,088 |
| 12 May 2017 | USD | 34.726 | 35.56 | 34.726 | 35.27 | 35.27 | -0.02 (-0.06%) | 17,366 |
| 11 May 2017 | USD | 35.04 | 35.6 | 34.55 | 35.29 | 35.29 | -0.03 (-0.08%) | 53,093 |
| 10 May 2017 | USD | 35.38 | 35.53 | 34.82 | 35.32 | 35.32 | +0.02 (+0.06%) | 27,469 |
| 9 May 2017 | USD | 35.57 | 35.69 | 35.02 | 35.3 | 35.3 | -0.27 (-0.76%) | 20,496 |
| 8 May 2017 | USD | 35.74 | 36 | 34.95 | 35.57 | 35.57 | -0.39 (-1.08%) | 21,190 |
| 5 May 2017 | USD | 35.99 | 36.14 | 35.54 | 35.96 | 35.96 | -0.06 (-0.17%) | 34,004 |
| 4 May 2017 | USD | 35.57 | 36.14 | 35.51 | 36.02 | 36.02 | +0.54 (+1.52%) | 89,048 |
| 3 May 2017 | USD | 34.43 | 35.51 | 34.43 | 35.48 | 35.48 | +0.64 (+1.84%) | 47,900 |
| 2 May 2017 | USD | 34.43 | 34.91 | 34.26 | 34.84 | 34.84 | +0.3 (+0.87%) | 34,829 |
| 1 May 2017 | USD | 34.47 | 34.89 | 34.12 | 34.54 | 34.54 | +0.04 (+0.12%) | 78,516 |
| 28 Apr 2017 | USD | 34.17 | 34.81 | 34 | 34.5 | 34.5 | +1.21 (+3.63%) | 75,672 |
| 27 Apr 2017 | USD | 33.94 | 34.14 | 32.91 | 33.29 | 33.29 | -0.58 (-1.71%) | 35,354 |
