| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 34.82 | 35.24 | 34.22 | 34.63 | 34.63 | 0.0 (0.0%) | 360,587 |
| 13 Jun 2017 | USD | 34.79 | 35.35 | 34.45 | 34.63 | 34.63 | +0.06 (+0.17%) | 563,703 |
| 12 Jun 2017 | USD | 34.51 | 34.89 | 32.58 | 34.57 | 34.57 | -0.05 (-0.14%) | 1,014,287 |
| 9 Jun 2017 | USD | 37.39 | 37.5 | 34.3071 | 34.62 | 34.62 | -2.59 (-6.96%) | 901,350 |
| 8 Jun 2017 | USD | 37.05 | 37.27 | 36.59 | 37.21 | 37.21 | +0.34 (+0.92%) | 733,524 |
| 7 Jun 2017 | USD | 37.78 | 37.9 | 36.57 | 36.87 | 36.87 | -0.84 (-2.23%) | 824,739 |
| 6 Jun 2017 | USD | 36.77 | 37.83 | 36.6 | 37.71 | 37.71 | +0.85 (+2.31%) | 825,977 |
| 5 Jun 2017 | USD | 36.7 | 37.148 | 36.63 | 36.86 | 36.86 | +0.12 (+0.33%) | 481,432 |
| 2 Jun 2017 | USD | 36.61 | 36.76 | 36.26 | 36.74 | 36.74 | +0.23 (+0.63%) | 284,647 |
| 1 Jun 2017 | USD | 35.86 | 36.52 | 35.62 | 36.51 | 36.51 | +0.75 (+2.10%) | 531,076 |
| 31 May 2017 | USD | 35.67 | 35.76 | 35.2 | 35.76 | 35.76 | +0.16 (+0.45%) | 449,983 |
| 30 May 2017 | USD | 35.46 | 35.755 | 35.28 | 35.6 | 35.6 | +0.02 (+0.06%) | 494,752 |
| 29 May 2017 | USD | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 35.81 | 35.99 | 35.42 | 35.58 | 35.58 | -0.37 (-1.03%) | 639,628 |
| 25 May 2017 | USD | 35.76 | 36 | 35.42 | 35.95 | 35.95 | +0.05 (+0.14%) | 677,234 |
| 24 May 2017 | USD | 35.41 | 35.99 | 35.3 | 35.9 | 35.9 | +0.47 (+1.33%) | 735,362 |
| 23 May 2017 | USD | 35.63 | 35.78 | 35.21 | 35.43 | 35.43 | -0.13 (-0.37%) | 941,862 |
| 22 May 2017 | USD | 35.14 | 35.7 | 34.765 | 35.56 | 35.56 | +0.31 (+0.88%) | 839,736 |
| 19 May 2017 | USD | 35.46 | 35.64 | 35.115 | 35.25 | 35.25 | -0.09 (-0.25%) | 1,017,496 |
| 18 May 2017 | USD | 35.3 | 35.52 | 34.74 | 35.34 | 35.34 | -0.06 (-0.17%) | 845,901 |
| 17 May 2017 | USD | 36.51 | 36.65 | 35.35 | 35.4 | 35.4 | -1.5 (-4.07%) | 976,651 |
| 16 May 2017 | USD | 37.06 | 37.15 | 36.84 | 36.9 | 36.9 | -0.16 (-0.43%) | 564,353 |
| 15 May 2017 | USD | 36.92 | 37.27 | 36.81 | 37.06 | 37.06 | +0.22 (+0.60%) | 886,306 |
| 12 May 2017 | USD | 36.79 | 37.19 | 36.4 | 36.84 | 36.84 | -0.09 (-0.24%) | 1,674,595 |
| 11 May 2017 | USD | 37 | 37.12 | 36.4605 | 36.93 | 36.93 | -0.25 (-0.67%) | 613,908 |
| 10 May 2017 | USD | 36.79 | 37.42 | 36.6 | 37.18 | 37.18 | +0.34 (+0.92%) | 546,621 |
| 9 May 2017 | USD | 36.83 | 37.06 | 36.65 | 36.84 | 36.84 | +0.02 (+0.05%) | 948,420 |
| 8 May 2017 | USD | 36.92 | 37.04 | 36.53 | 36.82 | 36.82 | +0.01 (+0.03%) | 865,003 |
| 5 May 2017 | USD | 36.48 | 37.01 | 36.03 | 36.81 | 36.81 | +0.28 (+0.77%) | 678,598 |
| 4 May 2017 | USD | 35.36 | 36.89 | 35.13 | 36.53 | 36.53 | +1.25 (+3.54%) | 1,066,352 |
