| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 24.41 | 24.54 | 24.2316 | 24.38 | 24.38 | +0.18 (+0.74%) | 47,592 |
| 6 Jun 2017 | USD | 24.14 | 24.39 | 23.96 | 24.2 | 24.2 | -0.19 (-0.78%) | 57,167 |
| 5 Jun 2017 | USD | 24.62 | 24.66 | 24.31 | 24.39 | 24.39 | -0.28 (-1.13%) | 24,194 |
| 2 Jun 2017 | USD | 24.48 | 24.85 | 24.48 | 24.67 | 24.67 | +0.17 (+0.69%) | 30,766 |
| 1 Jun 2017 | USD | 23.76 | 24.6 | 23.75 | 24.5 | 24.5 | +0.78 (+3.29%) | 34,941 |
| 31 May 2017 | USD | 24.05 | 24.12 | 23.645 | 23.72 | 23.72 | -0.33 (-1.37%) | 38,394 |
| 30 May 2017 | USD | 24.33 | 24.5832 | 23.8966 | 24.05 | 24.05 | -0.38 (-1.56%) | 35,590 |
| 29 May 2017 | USD | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 24.13 | 24.61 | 24.12 | 24.43 | 24.43 | +0.35 (+1.45%) | 21,969 |
| 25 May 2017 | USD | 24.04 | 24.36 | 23.83 | 24.08 | 24.08 | +0.09 (+0.38%) | 49,969 |
| 24 May 2017 | USD | 24.16 | 24.37 | 23.83 | 23.99 | 23.99 | -0.18 (-0.74%) | 111,397 |
| 23 May 2017 | USD | 24.46 | 24.46 | 24.05 | 24.17 | 24.17 | -0.16 (-0.66%) | 16,674 |
| 22 May 2017 | USD | 24.23 | 24.35 | 23.74 | 24.33 | 24.33 | +0.41 (+1.71%) | 34,326 |
| 19 May 2017 | USD | 23.83 | 24.32 | 23.7 | 23.92 | 23.92 | +0.05 (+0.21%) | 33,828 |
| 18 May 2017 | USD | 23.76 | 23.97 | 23.68 | 23.87 | 23.87 | +0.01 (+0.04%) | 55,173 |
| 17 May 2017 | USD | 24.13 | 24.27 | 23.7901 | 23.86 | 23.86 | -0.55 (-2.25%) | 51,618 |
| 16 May 2017 | USD | 24.57 | 24.94 | 24.1 | 24.41 | 24.41 | -0.02 (-0.08%) | 30,761 |
| 15 May 2017 | USD | 24.42 | 24.62 | 24.29 | 24.43 | 24.43 | +0.12 (+0.49%) | 27,464 |
| 12 May 2017 | USD | 24.51 | 24.66 | 24.15 | 24.31 | 24.31 | -0.25 (-1.02%) | 26,927 |
| 11 May 2017 | USD | 24.25 | 24.6 | 23.73 | 24.56 | 24.56 | +0.24 (+0.99%) | 74,838 |
| 10 May 2017 | USD | 24.4 | 24.5499 | 24.2342 | 24.32 | 24.32 | -0.06 (-0.25%) | 23,716 |
| 9 May 2017 | USD | 24.46 | 24.7 | 24.16 | 24.38 | 24.38 | +0.01 (+0.04%) | 26,227 |
| 8 May 2017 | USD | 24.88 | 24.95 | 24.29 | 24.37 | 24.37 | -0.44 (-1.77%) | 61,994 |
| 5 May 2017 | USD | 23.93 | 25.09 | 23.93 | 24.81 | 24.81 | +0.98 (+4.11%) | 170,239 |
| 4 May 2017 | USD | 23.91 | 24.1 | 23.61 | 23.83 | 23.83 | +0.01 (+0.04%) | 32,510 |
| 3 May 2017 | USD | 24.86 | 24.86 | 23.75 | 23.82 | 23.82 | -1.15 (-4.61%) | 72,812 |
| 2 May 2017 | USD | 24.88 | 25.06 | 24.4501 | 24.97 | 24.97 | +0.14 (+0.56%) | 46,546 |
| 1 May 2017 | USD | 25.01 | 25.02 | 24.67 | 24.83 | 24.83 | 0.0 (0.0%) | 16,372 |
| 28 Apr 2017 | USD | 24.92 | 25.1 | 24.57 | 24.83 | 24.83 | -0.12 (-0.48%) | 35,906 |
| 27 Apr 2017 | USD | 25.33 | 25.33 | 24.71 | 24.95 | 24.95 | -0.28 (-1.11%) | 41,894 |
