| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 23.95 | 24.22 | 23.73 | 24.18 | 24.18 | +0.19 (+0.79%) | 128,256 |
| 7 Jun 2017 | USD | 24 | 24.36 | 23.91 | 23.99 | 23.99 | -0.065 (-0.27%) | 170,602 |
| 6 Jun 2017 | USD | 23.86 | 24.14 | 23.66 | 24.055 | 24.055 | -0.025 (-0.10%) | 134,420 |
| 5 Jun 2017 | USD | 24.29 | 24.34 | 24.06 | 24.08 | 24.08 | -0.16 (-0.66%) | 53,064 |
| 2 Jun 2017 | USD | 24.31 | 24.64 | 24.15 | 24.24 | 24.24 | +0.01 (+0.04%) | 121,319 |
| 1 Jun 2017 | USD | 23.47 | 24.34 | 23.34 | 24.23 | 24.23 | +0.91 (+3.90%) | 124,943 |
| 31 May 2017 | USD | 23.8 | 24.35 | 23.24 | 23.32 | 23.32 | -0.32 (-1.35%) | 92,028 |
| 30 May 2017 | USD | 24.12 | 24.35 | 23.53 | 23.64 | 23.64 | -0.44 (-1.83%) | 134,780 |
| 29 May 2017 | USD | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 23.9 | 24.29 | 23.86 | 24.08 | 24.08 | +0.29 (+1.22%) | 120,287 |
| 25 May 2017 | USD | 23.88 | 24.06 | 23.53 | 23.79 | 23.79 | -0.03 (-0.13%) | 144,614 |
| 24 May 2017 | USD | 24.01 | 24.06 | 23.66 | 23.82 | 23.82 | -0.07 (-0.29%) | 48,366 |
| 23 May 2017 | USD | 24.09 | 24.1 | 23.7 | 23.89 | 23.89 | -0.15 (-0.62%) | 37,286 |
| 22 May 2017 | USD | 23.73 | 24.08 | 23.47 | 24.04 | 24.04 | +0.41 (+1.74%) | 72,876 |
| 19 May 2017 | USD | 23.41 | 23.95 | 23.33 | 23.63 | 23.63 | +0.17 (+0.72%) | 80,699 |
| 18 May 2017 | USD | 23.43 | 23.52 | 23.23 | 23.46 | 23.46 | +0.02 (+0.09%) | 103,636 |
| 17 May 2017 | USD | 23.77 | 23.96 | 23.41 | 23.44 | 23.44 | -0.6 (-2.50%) | 184,977 |
| 16 May 2017 | USD | 24.14 | 24.54 | 23.6513 | 24.04 | 24.04 | +0.02 (+0.08%) | 76,344 |
| 15 May 2017 | USD | 24 | 24.16 | 23.53 | 24.02 | 24.02 | +0.15 (+0.63%) | 81,460 |
| 12 May 2017 | USD | 23.92 | 24.22 | 23.63 | 23.87 | 23.87 | -0.21 (-0.87%) | 67,812 |
| 11 May 2017 | USD | 23.86 | 24.15 | 23.36 | 24.08 | 24.08 | +0.08 (+0.33%) | 99,688 |
| 10 May 2017 | USD | 24.09 | 24.2 | 23.96 | 24 | 24 | -0.04 (-0.17%) | 85,919 |
| 9 May 2017 | USD | 24.17 | 24.485 | 23.7 | 24.04 | 24.04 | -0.02 (-0.08%) | 108,481 |
| 8 May 2017 | USD | 24.39 | 24.54 | 23.89 | 24.06 | 24.06 | -0.42 (-1.72%) | 105,235 |
| 5 May 2017 | USD | 23.87 | 24.71 | 23.86 | 24.48 | 24.48 | +0.76 (+3.20%) | 220,248 |
| 4 May 2017 | USD | 23.83 | 23.97 | 23.49 | 23.72 | 23.72 | -0.03 (-0.13%) | 134,899 |
| 3 May 2017 | USD | 24.45 | 24.48 | 23.615 | 23.75 | 23.75 | -0.87 (-3.53%) | 134,332 |
| 2 May 2017 | USD | 24.73 | 24.9 | 24.36 | 24.62 | 24.62 | -0.05 (-0.20%) | 77,115 |
| 1 May 2017 | USD | 24.69 | 24.82 | 24.45 | 24.67 | 24.67 | +0.15 (+0.61%) | 56,314 |
| 28 Apr 2017 | USD | 24.87 | 24.905 | 24.34 | 24.52 | 24.52 | -0.22 (-0.89%) | 91,055 |
