| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | USD | 32.75 | 33.24 | 32.74 | 32.9 | 526.4 | +0.09 (+0.27%) | 733,640 |
| 30 May 2017 | USD | 32.77 | 32.92 | 32.67 | 32.81 | 524.96 | +0.17 (+0.52%) | 447,331 |
| 29 May 2017 | USD | 32.64 | 32.64 | 32.64 | 32.64 | 522.24 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 32.65 | 32.76 | 32.59 | 32.64 | 522.24 | +0.02 (+0.06%) | 437,286 |
| 25 May 2017 | USD | 32.7 | 32.76 | 32.49 | 32.62 | 521.92 | -0.37 (-1.12%) | 953,533 |
| 24 May 2017 | USD | 33.24 | 33.35 | 32.93 | 32.99 | 527.84 | -0.33 (-0.99%) | 547,616 |
| 23 May 2017 | USD | 33.27 | 33.5299 | 33.22 | 33.32 | 533.12 | -0.21 (-0.63%) | 634,014 |
| 22 May 2017 | USD | 33.65 | 33.7 | 33.44 | 33.53 | 536.48 | -0.43 (-1.27%) | 595,129 |
| 19 May 2017 | USD | 34.45 | 34.56 | 33.71 | 33.96 | 543.36 | -0.74 (-2.13%) | 913,617 |
| 18 May 2017 | USD | 35.21 | 35.256 | 34.18 | 34.7 | 555.2 | -0.22 (-0.63%) | 1,556,988 |
| 17 May 2017 | USD | 34.14 | 34.9801 | 33.93 | 34.92 | 558.72 | +1.64 (+4.93%) | 1,641,948 |
| 16 May 2017 | USD | 33.12 | 33.509 | 33.03 | 33.28 | 532.48 | -0.02 (-0.06%) | 510,286 |
| 15 May 2017 | USD | 33.56 | 33.56 | 33.19 | 33.3 | 532.8 | -0.4 (-1.19%) | 565,256 |
| 12 May 2017 | USD | 33.76 | 33.81 | 33.592 | 33.7 | 539.2 | +0.15 (+0.45%) | 378,751 |
| 11 May 2017 | USD | 33.7 | 34.15 | 33.51 | 33.55 | 536.8 | +0.06 (+0.18%) | 886,076 |
| 10 May 2017 | USD | 33.66 | 33.77 | 33.34 | 33.49 | 535.84 | +0.08 (+0.24%) | 575,634 |
| 9 May 2017 | USD | 33.19 | 33.61 | 33.09 | 33.41 | 534.56 | +0.16 (+0.48%) | 442,934 |
| 8 May 2017 | USD | 33.37 | 33.45 | 33.2218 | 33.25 | 532 | -0.07 (-0.21%) | 355,737 |
| 5 May 2017 | USD | 33.66 | 33.82 | 33.32 | 33.32 | 533.12 | -0.27 (-0.80%) | 421,117 |
| 4 May 2017 | USD | 33.41 | 34.08 | 33.4 | 33.59 | 537.44 | +0.03 (+0.09%) | 922,890 |
| 3 May 2017 | USD | 33.79 | 33.96 | 33.47 | 33.56 | 536.96 | -0.04 (-0.12%) | 932,851 |
| 2 May 2017 | USD | 33.66 | 33.81 | 33.55 | 33.6 | 537.6 | -0.12 (-0.36%) | 763,006 |
| 1 May 2017 | USD | 33.52 | 33.84 | 33.48 | 33.72 | 539.52 | +0.1 (+0.30%) | 599,860 |
| 28 Apr 2017 | USD | 33.45 | 33.7 | 33.44 | 33.62 | 537.92 | +0.21 (+0.63%) | 646,769 |
| 27 Apr 2017 | USD | 33.34 | 33.66 | 33.32 | 33.41 | 534.56 | -0.04 (-0.12%) | 1,075,650 |
| 26 Apr 2017 | USD | 33.3 | 33.49 | 33 | 33.45 | 535.2 | +0.12 (+0.36%) | 1,324,763 |
| 25 Apr 2017 | USD | 33.76 | 33.77 | 33.21 | 33.33 | 533.28 | -1.15 (-3.34%) | 1,107,514 |
| 24 Apr 2017 | USD | 34.5 | 34.68 | 34.3615 | 34.48 | 551.68 | -1.12 (-3.15%) | 1,040,562 |
| 21 Apr 2017 | USD | 35.47 | 35.84 | 35.35 | 35.6 | 569.6 | +0.11 (+0.31%) | 766,017 |
| 20 Apr 2017 | USD | 36.16 | 36.29 | 35.2 | 35.49 | 567.84 | -0.97 (-2.66%) | 1,298,673 |
