| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 35.79 | 35.82 | 35.47 | 35.62 | 35.62 | +0.13 (+0.37%) | 358,703 |
| 6 Jun 2017 | USD | 35.56 | 35.655 | 35.48 | 35.49 | 35.49 | -0.13 (-0.36%) | 231,707 |
| 5 Jun 2017 | USD | 35.65 | 35.705 | 35.56 | 35.62 | 35.62 | -0.09 (-0.25%) | 229,247 |
| 2 Jun 2017 | USD | 35.59 | 35.73 | 35.59 | 35.71 | 35.71 | +0.17 (+0.48%) | 263,113 |
| 1 Jun 2017 | USD | 35.34 | 35.555 | 35.29 | 35.54 | 35.54 | +0.33 (+0.94%) | 346,945 |
| 31 May 2017 | USD | 35.34 | 35.43 | 35.2 | 35.21 | 35.21 | +0.11 (+0.31%) | 361,487 |
| 30 May 2017 | USD | 34.89 | 35.13 | 34.89 | 35.1 | 35.1 | +0.21 (+0.60%) | 387,713 |
| 29 May 2017 | USD | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 34.78 | 34.92 | 34.76 | 34.89 | 34.89 | -0.13 (-0.37%) | 467,717 |
| 25 May 2017 | USD | 34.83 | 35.075 | 34.8 | 35.02 | 35.02 | +0.14 (+0.40%) | 326,993 |
| 24 May 2017 | USD | 34.76 | 34.92 | 34.715 | 34.88 | 34.88 | +0.11 (+0.32%) | 292,833 |
| 23 May 2017 | USD | 34.72 | 34.93 | 34.72 | 34.77 | 34.77 | -0.11 (-0.32%) | 305,592 |
| 22 May 2017 | USD | 34.81 | 34.94 | 34.78 | 34.88 | 34.88 | +0.15 (+0.43%) | 405,553 |
| 19 May 2017 | USD | 34.73 | 34.78 | 34.63 | 34.73 | 34.73 | +0.48 (+1.40%) | 684,368 |
| 18 May 2017 | USD | 34.29 | 34.4 | 34.195 | 34.25 | 34.25 | -0.08 (-0.23%) | 350,406 |
| 17 May 2017 | USD | 34.67 | 34.74 | 34.33 | 34.33 | 34.33 | -0.2 (-0.58%) | 513,854 |
| 16 May 2017 | USD | 34.55 | 34.82 | 34.49 | 34.53 | 34.53 | +0.23 (+0.67%) | 721,765 |
| 15 May 2017 | USD | 34.21 | 34.355 | 34.19 | 34.3 | 34.3 | +0.1 (+0.29%) | 331,658 |
| 12 May 2017 | USD | 34.23 | 34.3 | 34.15 | 34.2 | 34.2 | +0.17 (+0.50%) | 411,867 |
| 11 May 2017 | USD | 34.04 | 34.0764 | 33.9 | 34.03 | 34.03 | +0.02 (+0.06%) | 365,599 |
| 10 May 2017 | USD | 33.99 | 34.05 | 33.905 | 34.01 | 34.01 | +0.06 (+0.18%) | 312,185 |
| 9 May 2017 | USD | 34.06 | 34.08 | 33.845 | 33.95 | 33.95 | +0.2 (+0.59%) | 458,287 |
| 8 May 2017 | USD | 33.98 | 34.01 | 33.69 | 33.75 | 33.75 | -0.35 (-1.03%) | 597,774 |
| 5 May 2017 | USD | 33.98 | 34.28 | 33.66 | 34.1 | 34.1 | +0.99 (+2.99%) | 1,349,905 |
| 4 May 2017 | USD | 33.24 | 33.24 | 33.05 | 33.11 | 33.11 | -0.06 (-0.18%) | 664,664 |
| 3 May 2017 | USD | 33.32 | 33.32 | 33.03 | 33.17 | 33.17 | -0.34 (-1.01%) | 458,475 |
| 2 May 2017 | USD | 33.43 | 33.51 | 33.28 | 33.51 | 33.51 | +0.32 (+0.96%) | 707,485 |
| 1 May 2017 | USD | 33.25 | 33.26 | 33.14 | 33.19 | 33.19 | -0.05 (-0.15%) | 470,396 |
| 28 Apr 2017 | USD | 33.11 | 33.25 | 33.04 | 33.24 | 33.24 | +0.1 (+0.30%) | 418,751 |
| 27 Apr 2017 | USD | 33.1 | 33.23 | 33.05 | 33.14 | 33.14 | +0.17 (+0.52%) | 670,631 |
