| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | USD | 35 | 35.03 | 34.04 | 34.35 | 34.35 | -0.48 (-1.38%) | 379,648 |
| 30 May 2017 | USD | 34.88 | 35.04 | 34.7 | 34.83 | 34.83 | -0.08 (-0.23%) | 222,263 |
| 29 May 2017 | USD | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 34.11 | 35.02 | 33.85 | 34.91 | 34.91 | +0.78 (+2.29%) | 414,976 |
| 25 May 2017 | USD | 33.46 | 34.28 | 33.13 | 34.13 | 34.13 | +0.7 (+2.09%) | 211,290 |
| 24 May 2017 | USD | 33 | 33.67 | 33 | 33.43 | 33.43 | +0.43 (+1.30%) | 174,232 |
| 23 May 2017 | USD | 33.71 | 33.86 | 32.75 | 33 | 33 | -0.87 (-2.57%) | 173,928 |
| 22 May 2017 | USD | 34.18 | 34.33 | 33.5 | 33.87 | 33.87 | -0.35 (-1.02%) | 163,481 |
| 19 May 2017 | USD | 34.43 | 34.82 | 33.9 | 34.22 | 34.22 | -0.16 (-0.47%) | 119,505 |
| 18 May 2017 | USD | 34.54 | 34.93 | 34.12 | 34.38 | 34.38 | -0.18 (-0.52%) | 165,717 |
| 17 May 2017 | USD | 34.2 | 34.87 | 34.15 | 34.56 | 34.56 | +0.05 (+0.14%) | 301,644 |
| 16 May 2017 | USD | 34.75 | 34.92 | 34.44 | 34.51 | 34.51 | -0.05 (-0.14%) | 236,598 |
| 15 May 2017 | USD | 34.2 | 34.67 | 34.1 | 34.56 | 34.56 | +0.16 (+0.47%) | 218,366 |
| 12 May 2017 | USD | 34.6 | 35.17 | 33.86 | 34.4 | 34.4 | -0.09 (-0.26%) | 491,784 |
| 11 May 2017 | USD | 33.96 | 34.69 | 33.96 | 34.49 | 34.49 | +0.5 (+1.47%) | 230,516 |
| 10 May 2017 | USD | 34.2 | 34.29 | 33.78 | 33.99 | 33.99 | -0.1 (-0.29%) | 221,544 |
| 9 May 2017 | USD | 33.58 | 34.33 | 33.5 | 34.09 | 34.09 | +0.4 (+1.19%) | 270,289 |
| 8 May 2017 | USD | 33.83 | 34.8 | 33.47 | 33.69 | 33.69 | -0.21 (-0.62%) | 318,637 |
| 5 May 2017 | USD | 32.96 | 34.12 | 32.17 | 33.9 | 33.9 | +0.65 (+1.95%) | 771,526 |
| 4 May 2017 | USD | 33.51 | 33.88 | 32.68 | 33.25 | 33.25 | -0.43 (-1.28%) | 474,557 |
| 3 May 2017 | USD | 33.67 | 34.17 | 33.53 | 33.68 | 33.68 | -0.2 (-0.59%) | 243,284 |
| 2 May 2017 | USD | 34.02 | 34.42 | 33.32 | 33.88 | 33.88 | -0.17 (-0.50%) | 206,339 |
| 1 May 2017 | USD | 33.68 | 34.38 | 33.31 | 34.05 | 34.05 | +0.49 (+1.46%) | 150,031 |
| 28 Apr 2017 | USD | 33.66 | 34.12 | 33.43 | 33.56 | 33.56 | -0.14 (-0.42%) | 283,038 |
| 27 Apr 2017 | USD | 33.81 | 34.04 | 33.63 | 33.7 | 33.7 | -0.14 (-0.41%) | 249,745 |
| 26 Apr 2017 | USD | 34 | 34.42 | 33.54 | 33.84 | 33.84 | -0.16 (-0.47%) | 442,618 |
| 25 Apr 2017 | USD | 34.77 | 35.12 | 33.74 | 34 | 34 | -0.67 (-1.93%) | 369,786 |
| 24 Apr 2017 | USD | 35.41 | 35.82 | 34.47 | 34.67 | 34.67 | -0.44 (-1.25%) | 313,839 |
| 21 Apr 2017 | USD | 34.74 | 35.28 | 34.051 | 35.11 | 35.11 | -0.93 (-2.58%) | 526,429 |
| 20 Apr 2017 | USD | 35.56 | 36.58 | 35.55 | 36.04 | 36.04 | +0.5 (+1.41%) | 311,347 |
