| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 29.9099 | 29.99 | 29.8201 | 29.87 | 29.87 | +0.22 (+0.74%) | 165,229 |
| 6 Jun 2017 | USD | 29.79 | 29.82 | 29.56 | 29.65 | 29.65 | -0.27 (-0.90%) | 11,066 |
| 5 Jun 2017 | USD | 30.128 | 30.1999 | 29.915 | 29.92 | 29.92 | -0.08 (-0.27%) | 62,689 |
| 2 Jun 2017 | USD | 29.92 | 30.18 | 29.92 | 30 | 30 | -0.07 (-0.23%) | 7,826 |
| 1 Jun 2017 | USD | 29.65 | 30.07 | 29.65 | 30.07 | 30.07 | +0.49 (+1.66%) | 3,548 |
| 31 May 2017 | USD | 29.46 | 29.603 | 29.4501 | 29.58 | 29.58 | -0.237 (-0.80%) | 4,970 |
| 30 May 2017 | USD | 29.77 | 29.85 | 29.76 | 29.8172 | 29.8172 | -0.303 (-1.01%) | 6,159 |
| 29 May 2017 | USD | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 30.1 | 30.158 | 30.08 | 30.12 | 30.12 | -0.1 (-0.33%) | 6,033 |
| 25 May 2017 | USD | 30.2714 | 30.37 | 30.1536 | 30.22 | 30.22 | +0.05 (+0.17%) | 9,866 |
| 24 May 2017 | USD | 30.2 | 30.2 | 30.01 | 30.17 | 30.17 | -0.18 (-0.59%) | 4,446 |
| 23 May 2017 | USD | 30.03 | 30.378 | 30.02 | 30.35 | 30.35 | +0.38 (+1.27%) | 12,906 |
| 22 May 2017 | USD | 29.94 | 30.02 | 29.8 | 29.97 | 29.97 | +0.17 (+0.57%) | 6,502 |
| 19 May 2017 | USD | 29.885 | 29.9367 | 29.8 | 29.8 | 29.8 | +0.05 (+0.17%) | 4,076 |
| 18 May 2017 | USD | 29.51 | 29.82 | 29.51 | 29.75 | 29.75 | +0.165 (+0.56%) | 3,816 |
| 17 May 2017 | USD | 30.15 | 30.15 | 29.4207 | 29.5848 | 29.5848 | -1.085 (-3.54%) | 8,412 |
| 16 May 2017 | USD | 30.6 | 30.68 | 30.4501 | 30.67 | 30.67 | +0.04 (+0.13%) | 4,806 |
| 15 May 2017 | USD | 30.47 | 30.6762 | 30.47 | 30.63 | 30.63 | +0.303 (+1.00%) | 7,770 |
| 12 May 2017 | USD | 30.4 | 30.4 | 30.0901 | 30.327 | 30.327 | -0.263 (-0.86%) | 6,082 |
| 11 May 2017 | USD | 30.5001 | 30.64 | 30.2907 | 30.59 | 30.59 | -0.19 (-0.62%) | 34,310 |
| 10 May 2017 | USD | 30.73 | 30.86 | 30.7208 | 30.78 | 30.78 | -0.07 (-0.23%) | 6,805 |
| 9 May 2017 | USD | 31.14 | 31.2088 | 30.8204 | 30.85 | 30.85 | -0.2 (-0.64%) | 18,783 |
| 8 May 2017 | USD | 31.07 | 31.07 | 30.87 | 31.05 | 31.05 | +0.08 (+0.26%) | 23,512 |
| 5 May 2017 | USD | 30.9052 | 30.9968 | 30.86 | 30.97 | 30.97 | -0.059 (-0.19%) | 2,888 |
| 4 May 2017 | USD | 31.29 | 31.29 | 31.0292 | 31.0292 | 31.0292 | +0.039 (+0.13%) | 4,491 |
| 3 May 2017 | USD | 30.59 | 30.99 | 30.59 | 30.99 | 30.99 | +0.29 (+0.94%) | 10,433 |
| 2 May 2017 | USD | 30.8589 | 30.8589 | 30.6592 | 30.7 | 30.7 | -0.2 (-0.65%) | 9,316 |
| 1 May 2017 | USD | 30.709 | 31.01 | 30.64 | 30.9 | 30.9 | +0.232 (+0.76%) | 7,043 |
| 28 Apr 2017 | USD | 31.23 | 31.23 | 30.668 | 30.668 | 30.668 | -0.419 (-1.35%) | 5,882 |
| 27 Apr 2017 | USD | 31.2334 | 31.2334 | 30.95 | 31.0872 | 31.0872 | -0.181 (-0.58%) | 7,173 |
