| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | USD | 26.9901 | 27.85 | 26.9901 | 27.38 | 18.2533 | -0.26 (-0.94%) | 14,713 |
| 12 Jun 2017 | USD | 27.59 | 28.11 | 27.42 | 27.64 | 18.4267 | -0.06 (-0.22%) | 16,415 |
| 9 Jun 2017 | USD | 27.28 | 28 | 26.95 | 27.7 | 18.4667 | +0.36 (+1.32%) | 28,603 |
| 8 Jun 2017 | USD | 26.32 | 27.7099 | 26.32 | 27.34 | 18.2267 | +0.71 (+2.67%) | 14,340 |
| 7 Jun 2017 | USD | 26.9 | 27.22 | 26.28 | 26.63 | 17.7533 | -0.33 (-1.22%) | 14,592 |
| 6 Jun 2017 | USD | 26.89 | 27.21 | 26.43 | 26.96 | 17.9733 | -0.12 (-0.44%) | 14,596 |
| 5 Jun 2017 | USD | 27.62 | 28.4 | 26.77 | 27.08 | 18.0533 | -0.47 (-1.71%) | 50,232 |
| 2 Jun 2017 | USD | 26.75 | 28.4553 | 26.73 | 27.55 | 18.3667 | +0.82 (+3.07%) | 59,112 |
| 1 Jun 2017 | USD | 25.18 | 26.75 | 25.15 | 26.73 | 17.82 | +1.55 (+6.16%) | 56,153 |
| 31 May 2017 | USD | 26 | 26 | 25 | 25.18 | 16.7867 | -0.68 (-2.63%) | 30,832 |
| 30 May 2017 | USD | 25.67 | 26.26 | 25.1 | 25.86 | 17.24 | -0.44 (-1.67%) | 47,976 |
| 29 May 2017 | USD | 26.3 | 26.3 | 26.3 | 26.3 | 17.5333 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 25.01 | 26.85 | 25 | 26.3 | 17.5333 | +1.16 (+4.61%) | 59,669 |
| 25 May 2017 | USD | 25.155 | 25.28 | 24.94 | 25.14 | 16.76 | -0.21 (-0.83%) | 52,121 |
| 24 May 2017 | USD | 24.58 | 25.73 | 24.58 | 25.35 | 16.9 | +0.66 (+2.67%) | 29,171 |
| 23 May 2017 | USD | 24.7 | 24.83 | 24.2 | 24.69 | 16.46 | -0.08 (-0.32%) | 47,373 |
| 22 May 2017 | USD | 24.59 | 24.96 | 24.41 | 24.77 | 16.5133 | +0.15 (+0.61%) | 55,352 |
| 19 May 2017 | USD | 24.41 | 25.14 | 24.41 | 24.62 | 16.4133 | -0.25 (-1.01%) | 56,028 |
| 18 May 2017 | USD | 24.97 | 25.07 | 24.52 | 24.87 | 16.58 | -0.13 (-0.52%) | 17,290 |
| 17 May 2017 | USD | 25.32 | 25.67 | 24.33 | 25 | 16.6667 | -1.04 (-3.99%) | 40,764 |
| 16 May 2017 | USD | 25.96 | 26.16 | 25.38 | 26.04 | 17.36 | +0.07 (+0.27%) | 17,517 |
| 15 May 2017 | USD | 25.09 | 26.01 | 24.85 | 25.97 | 17.3133 | +0.27 (+1.05%) | 20,943 |
| 12 May 2017 | USD | 25.58 | 25.81 | 25.09 | 25.7 | 17.1333 | +0.12 (+0.47%) | 17,136 |
| 11 May 2017 | USD | 26.14 | 26.14 | 24.8 | 25.58 | 17.0533 | -0.34 (-1.31%) | 33,716 |
| 10 May 2017 | USD | 25.6 | 26 | 25.6 | 25.92 | 17.28 | +0.38 (+1.49%) | 21,221 |
| 9 May 2017 | USD | 25.24 | 25.8 | 25.01 | 25.54 | 17.0267 | +0.5 (+2.00%) | 42,270 |
| 8 May 2017 | USD | 25.249 | 25.25 | 24.88 | 25.04 | 16.6933 | -0.24 (-0.95%) | 22,020 |
| 5 May 2017 | USD | 24.8 | 25.49 | 23.5235 | 25.28 | 16.8533 | +0.31 (+1.24%) | 47,641 |
| 4 May 2017 | USD | 22.35 | 25.51 | 22.24 | 24.97 | 16.6467 | +3.36 (+15.55%) | 74,137 |
| 3 May 2017 | USD | 22.37 | 22.37 | 21.02 | 21.61 | 14.4067 | -0.91 (-4.04%) | 40,755 |
