| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2017 | USD | 29.63 | 29.735 | 29.29 | 29.39 | 29.39 | -0.2 (-0.68%) | 516,453 |
| 2 Jun 2017 | USD | 29.87 | 30.05 | 29.515 | 29.59 | 29.59 | -0.19 (-0.64%) | 679,146 |
| 1 Jun 2017 | USD | 29.35 | 29.81 | 28.97 | 29.78 | 29.78 | +0.56 (+1.92%) | 571,804 |
| 31 May 2017 | USD | 29.19 | 29.26 | 28.84 | 29.22 | 29.22 | +0.16 (+0.55%) | 956,481 |
| 30 May 2017 | USD | 28.87 | 29.26 | 28.59 | 29.06 | 29.06 | +0.09 (+0.31%) | 514,964 |
| 29 May 2017 | USD | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 29.2 | 29.435 | 28.87 | 28.97 | 28.97 | -0.3 (-1.02%) | 753,624 |
| 25 May 2017 | USD | 28.95 | 29.4 | 28.79 | 29.27 | 29.27 | +0.52 (+1.81%) | 629,988 |
| 24 May 2017 | USD | 28.09 | 28.89 | 27.895 | 28.75 | 28.75 | +0.72 (+2.57%) | 747,774 |
| 23 May 2017 | USD | 28 | 28.06 | 27.69 | 28.03 | 28.03 | +0.02 (+0.07%) | 885,748 |
| 22 May 2017 | USD | 28.38 | 28.61 | 27.98 | 28.01 | 28.01 | -0.4 (-1.41%) | 542,294 |
| 19 May 2017 | USD | 28.04 | 28.5 | 27.95 | 28.41 | 28.41 | +0.35 (+1.25%) | 488,861 |
| 18 May 2017 | USD | 28.41 | 28.62 | 27.95 | 28.06 | 28.06 | -0.28 (-0.99%) | 716,039 |
| 17 May 2017 | USD | 28.14 | 28.565 | 28.06 | 28.34 | 28.34 | -0.03 (-0.11%) | 948,064 |
| 16 May 2017 | USD | 28.27 | 28.44 | 27.74 | 28.37 | 28.37 | +0.13 (+0.46%) | 1,046,693 |
| 15 May 2017 | USD | 28.91 | 29.07 | 28.08 | 28.24 | 28.24 | -0.67 (-2.32%) | 1,571,536 |
| 12 May 2017 | USD | 28.92 | 29.12 | 28.66 | 28.91 | 28.91 | -0.15 (-0.52%) | 509,161 |
| 11 May 2017 | USD | 29.24 | 29.26 | 28.801 | 29.06 | 29.06 | -0.24 (-0.82%) | 665,210 |
| 10 May 2017 | USD | 29.14 | 29.31 | 28.817 | 29.3 | 29.3 | +0.18 (+0.62%) | 984,437 |
| 9 May 2017 | USD | 28.66 | 29.34 | 28.46 | 29.12 | 29.12 | +0.63 (+2.21%) | 1,210,396 |
| 8 May 2017 | USD | 28.4 | 28.56 | 28.175 | 28.49 | 28.49 | -0.01 (-0.04%) | 705,566 |
| 5 May 2017 | USD | 28.44 | 28.59 | 28.21 | 28.5 | 28.5 | +0.2 (+0.71%) | 803,376 |
| 4 May 2017 | USD | 28.14 | 28.31 | 27.98 | 28.3 | 28.3 | +0.1 (+0.35%) | 900,020 |
| 3 May 2017 | USD | 28.01 | 28.24 | 27.89 | 28.2 | 28.2 | +0.02 (+0.07%) | 821,860 |
| 2 May 2017 | USD | 27.67 | 28.28 | 27.58 | 28.18 | 28.18 | +0.64 (+2.32%) | 956,802 |
| 1 May 2017 | USD | 26.98 | 27.68 | 26.81 | 27.54 | 27.54 | +0.66 (+2.46%) | 1,027,496 |
| 28 Apr 2017 | USD | 27.14 | 27.245 | 26.85 | 26.88 | 26.88 | -0.19 (-0.70%) | 933,570 |
| 27 Apr 2017 | USD | 27.06 | 27.17 | 26.875 | 27.07 | 27.07 | +0.06 (+0.22%) | 666,375 |
| 26 Apr 2017 | USD | 26.92 | 27.3 | 26.87 | 27.01 | 27.01 | +0.09 (+0.33%) | 979,808 |
| 25 Apr 2017 | USD | 26.92 | 27.49 | 26.81 | 26.92 | 26.92 | +0.21 (+0.79%) | 1,802,306 |
