| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2017 | USD | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 25.32 | 25.37 | 25.1101 | 25.12 | 25.12 | -0.28 (-1.10%) | 86,344 |
| 25 May 2017 | USD | 25.54 | 25.54 | 25.3101 | 25.4 | 25.4 | -0.09 (-0.35%) | 20,310 |
| 24 May 2017 | USD | 25.58 | 25.58 | 25.2601 | 25.49 | 25.49 | +0.01 (+0.04%) | 14,346 |
| 23 May 2017 | USD | 25.59 | 25.59 | 25.3508 | 25.48 | 25.48 | -0.06 (-0.23%) | 6,819 |
| 22 May 2017 | USD | 25.6 | 25.6 | 25.3996 | 25.54 | 25.54 | +0.11 (+0.43%) | 13,335 |
| 19 May 2017 | USD | 25.64 | 25.64 | 25.27 | 25.43 | 25.43 | +0.23 (+0.91%) | 8,145 |
| 18 May 2017 | USD | 25.12 | 25.5 | 25.12 | 25.2 | 25.2 | -0.05 (-0.20%) | 47,440 |
| 17 May 2017 | USD | 25.37 | 25.4 | 25.2 | 25.25 | 25.25 | -0.06 (-0.24%) | 57,936 |
| 16 May 2017 | USD | 25.57 | 25.57 | 25.27 | 25.31 | 25.31 | -0.17 (-0.67%) | 8,527 |
| 15 May 2017 | USD | 25.49 | 25.5 | 25.25 | 25.48 | 25.48 | +0.03 (+0.12%) | 10,336 |
| 12 May 2017 | USD | 25.5 | 25.5319 | 25.45 | 25.45 | 25.45 | +0.03 (+0.12%) | 3,385 |
| 11 May 2017 | USD | 25.55 | 25.55 | 25.3264 | 25.42 | 25.42 | -0.11 (-0.43%) | 12,489 |
| 10 May 2017 | USD | 25.34 | 25.58 | 25.34 | 25.53 | 25.53 | +0.13 (+0.51%) | 15,925 |
| 9 May 2017 | USD | 25.23 | 25.59 | 25.23 | 25.4 | 25.4 | +0.05 (+0.20%) | 5,285 |
| 8 May 2017 | USD | 25.54 | 25.59 | 25.27 | 25.35 | 25.35 | -0.09 (-0.35%) | 27,190 |
| 5 May 2017 | USD | 25.6 | 25.6 | 25.44 | 25.44 | 25.44 | -0.07 (-0.27%) | 8,055 |
| 4 May 2017 | USD | 25.68 | 25.68 | 25.51 | 25.51 | 25.51 | -0.13 (-0.51%) | 6,268 |
| 3 May 2017 | USD | 25.73 | 25.73 | 25.51 | 25.64 | 25.64 | -0.01 (-0.04%) | 122,450 |
| 2 May 2017 | USD | 25.66 | 25.7 | 25.63 | 25.65 | 25.65 | -0.03 (-0.12%) | 138,071 |
| 1 May 2017 | USD | 25.85 | 25.93 | 25.68 | 25.68 | 25.68 | -0.17 (-0.66%) | 21,934 |
| 28 Apr 2017 | USD | 25.81 | 25.85 | 25.62 | 25.85 | 25.85 | +0.151 (+0.59%) | 39,614 |
| 27 Apr 2017 | USD | 25.89 | 25.89 | 25.575 | 25.699 | 25.699 | -0.101 (-0.39%) | 49,263 |
| 26 Apr 2017 | USD | 25.89 | 25.9 | 25.6011 | 25.8 | 25.8 | +0.14 (+0.55%) | 11,133 |
| 25 Apr 2017 | USD | 25.6 | 25.89 | 25.56 | 25.66 | 25.66 | +0.06 (+0.23%) | 12,471 |
| 24 Apr 2017 | USD | 25.75 | 25.8 | 25.53 | 25.6 | 25.6 | -0.15 (-0.58%) | 8,987 |
| 21 Apr 2017 | USD | 25.89 | 26 | 25.3763 | 25.75 | 25.75 | -0.23 (-0.89%) | 8,173 |
| 20 Apr 2017 | USD | 25.88 | 26 | 25.73 | 25.98 | 25.98 | +0.3 (+1.17%) | 4,411 |
| 19 Apr 2017 | USD | 25.67 | 25.9 | 25.6 | 25.68 | 25.68 | -0.12 (-0.47%) | 20,967 |
| 18 Apr 2017 | USD | 25.88 | 26.17 | 25.7765 | 25.8 | 25.8 | -0.29 (-1.11%) | 36,025 |
