| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 31.2 | 31.43 | 31.14 | 31.23 | 31.23 | +0.07 (+0.22%) | 1,797,741 |
| 6 Jun 2017 | USD | 31.28 | 31.4399 | 31.14 | 31.16 | 31.16 | -0.02 (-0.06%) | 2,525,608 |
| 5 Jun 2017 | USD | 31.4 | 31.47 | 30.9 | 31.18 | 31.18 | -0.29 (-0.92%) | 3,155,545 |
| 2 Jun 2017 | USD | 31.52 | 31.684 | 31.31 | 31.47 | 31.47 | +0.08 (+0.25%) | 3,476,044 |
| 1 Jun 2017 | USD | 31.4 | 31.45 | 30.46 | 31.39 | 31.39 | +0.07 (+0.22%) | 4,712,470 |
| 31 May 2017 | USD | 31.64 | 31.71 | 31.26 | 31.32 | 31.32 | -0.26 (-0.82%) | 2,103,355 |
| 30 May 2017 | USD | 31.56 | 31.82 | 31.5234 | 31.58 | 31.58 | +0.02 (+0.06%) | 2,086,174 |
| 29 May 2017 | USD | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 31.84 | 31.97 | 31.35 | 31.56 | 31.56 | -0.43 (-1.34%) | 5,739,398 |
| 25 May 2017 | USD | 33.36 | 33.44 | 31.98 | 31.99 | 31.99 | -1.32 (-3.96%) | 5,551,250 |
| 24 May 2017 | USD | 33.38 | 33.69 | 33.135 | 33.31 | 33.31 | +0.03 (+0.09%) | 2,988,384 |
| 23 May 2017 | USD | 33.67 | 33.96 | 33.22 | 33.28 | 33.28 | -0.26 (-0.78%) | 2,911,750 |
| 22 May 2017 | USD | 33.51 | 33.62 | 33.341 | 33.54 | 33.54 | +0.03 (+0.09%) | 1,268,822 |
| 19 May 2017 | USD | 33.6 | 33.65 | 33.29 | 33.51 | 33.51 | +0.1 (+0.30%) | 1,694,220 |
| 18 May 2017 | USD | 33.19 | 33.51 | 32.8 | 33.41 | 33.41 | +0.24 (+0.72%) | 1,564,284 |
| 17 May 2017 | USD | 32.87 | 33.4 | 32.87 | 33.17 | 33.17 | +0.14 (+0.42%) | 2,023,217 |
| 16 May 2017 | USD | 33.25 | 33.42 | 32.84 | 33.03 | 33.03 | -0.2 (-0.60%) | 1,776,998 |
| 15 May 2017 | USD | 33.51 | 33.65 | 33.1 | 33.23 | 33.23 | -0.08 (-0.24%) | 2,340,889 |
| 12 May 2017 | USD | 32.91 | 33.42 | 32.87 | 33.31 | 33.31 | +0.48 (+1.46%) | 2,174,254 |
| 11 May 2017 | USD | 32.34 | 32.93 | 32.14 | 32.83 | 32.83 | +0.49 (+1.52%) | 2,548,002 |
| 10 May 2017 | USD | 32.1 | 32.54 | 31.98 | 32.34 | 32.34 | +0.3 (+0.94%) | 2,188,634 |
| 9 May 2017 | USD | 32.26 | 32.42 | 31.836 | 32.04 | 32.04 | -0.22 (-0.68%) | 3,657,923 |
| 8 May 2017 | USD | 32.36 | 32.37 | 32 | 32.26 | 32.26 | +0.1 (+0.31%) | 2,908,597 |
| 5 May 2017 | USD | 31.71 | 32.204 | 31.71 | 32.16 | 32.16 | +0.48 (+1.52%) | 2,437,200 |
| 4 May 2017 | USD | 32.57 | 32.61 | 31.38 | 31.68 | 31.68 | -0.77 (-2.37%) | 4,079,245 |
| 3 May 2017 | USD | 32.57 | 32.66 | 32.155 | 32.45 | 32.45 | -0.08 (-0.25%) | 2,315,270 |
| 2 May 2017 | USD | 32.69 | 32.85 | 32.3 | 32.53 | 32.53 | -0.16 (-0.49%) | 2,925,331 |
| 1 May 2017 | USD | 33.03 | 33.13 | 32.61 | 32.69 | 32.69 | -0.31 (-0.94%) | 2,989,418 |
| 28 Apr 2017 | USD | 33.87 | 33.87 | 32.8907 | 33 | 33 | -0.94 (-2.77%) | 2,726,215 |
| 27 Apr 2017 | USD | 33.86 | 34.17 | 33.61 | 33.94 | 33.94 | -0.45 (-1.31%) | 1,933,205 |
