| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2017 | USD | 24.37 | 24.62 | 24.36 | 24.56 | 24.56 | +0.18 (+0.74%) | 103,098 |
| 20 Jun 2017 | USD | 24.29 | 24.44 | 24.28 | 24.38 | 24.38 | +0.11 (+0.45%) | 144,096 |
| 19 Jun 2017 | USD | 24.38 | 24.39 | 24.27 | 24.27 | 24.27 | -0.06 (-0.25%) | 84,017 |
| 16 Jun 2017 | USD | 24.4 | 24.4 | 24.3 | 24.33 | 24.33 | -0.06 (-0.25%) | 87,833 |
| 15 Jun 2017 | USD | 24.35 | 24.4 | 24.31 | 24.39 | 24.39 | 0.0 (0.0%) | 76,836 |
| 14 Jun 2017 | USD | 24.29 | 24.39 | 24.24 | 24.39 | 24.39 | +0.2 (+0.83%) | 120,729 |
| 13 Jun 2017 | USD | 24.2 | 24.23 | 24.17 | 24.19 | 24.19 | -0.03 (-0.12%) | 121,104 |
| 12 Jun 2017 | USD | 24.3 | 24.32 | 24.214 | 24.22 | 24.22 | -0.02 (-0.08%) | 78,083 |
| 9 Jun 2017 | USD | 24.33 | 24.34 | 24.24 | 24.24 | 24.24 | -0.05 (-0.21%) | 42,302 |
| 8 Jun 2017 | USD | 24.31 | 24.35 | 24.26 | 24.29 | 24.29 | -0.02 (-0.08%) | 100,598 |
| 7 Jun 2017 | USD | 24.37 | 24.38 | 24.28 | 24.31 | 24.31 | -0.06 (-0.25%) | 301,908 |
| 6 Jun 2017 | USD | 24.28 | 24.39 | 24.1871 | 24.37 | 24.37 | +0.19 (+0.79%) | 125,630 |
| 5 Jun 2017 | USD | 24.12 | 24.29 | 24.1 | 24.18 | 24.18 | +0.05 (+0.21%) | 228,572 |
| 2 Jun 2017 | USD | 24.26 | 24.3699 | 24.13 | 24.13 | 24.13 | -0.07 (-0.29%) | 228,983 |
| 1 Jun 2017 | USD | 24.16 | 24.26 | 24.08 | 24.2 | 24.2 | +0.05 (+0.21%) | 86,390 |
| 31 May 2017 | USD | 24.14 | 24.18 | 24.0323 | 24.15 | 24.15 | +0.12 (+0.50%) | 87,878 |
| 30 May 2017 | USD | 24.05 | 24.14 | 23.94 | 24.03 | 24.03 | 0.0 (0.0%) | 78,553 |
| 29 May 2017 | USD | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 24.11 | 24.1147 | 23.93 | 24.03 | 24.03 | -0.06 (-0.25%) | 87,817 |
| 25 May 2017 | USD | 24.1 | 24.1571 | 24.05 | 24.09 | 24.09 | 0.0 (0.0%) | 74,896 |
| 24 May 2017 | USD | 24.12 | 24.18 | 24.031 | 24.09 | 24.09 | -0.02 (-0.08%) | 75,012 |
| 23 May 2017 | USD | 24.03 | 24.13 | 23.9 | 24.1099 | 24.1099 | +0.13 (+0.54%) | 87,528 |
| 22 May 2017 | USD | 23.96 | 24.03 | 23.9 | 23.98 | 23.98 | +0.05 (+0.21%) | 495,733 |
| 19 May 2017 | USD | 23.88 | 24.1 | 23.83 | 23.93 | 23.93 | +0.06 (+0.25%) | 199,353 |
| 18 May 2017 | USD | 23.77 | 23.89 | 23.7344 | 23.87 | 23.87 | +0.09 (+0.38%) | 103,550 |
| 17 May 2017 | USD | 23.72 | 23.81 | 23.66 | 23.7802 | 23.7802 | +0.04 (+0.17%) | 107,701 |
| 16 May 2017 | USD | 23.72 | 23.84 | 23.72 | 23.74 | 23.74 | -0.05 (-0.21%) | 350,926 |
| 15 May 2017 | USD | 23.68 | 23.79 | 23.55 | 23.79 | 23.79 | -0.19 (-0.79%) | 99,920 |
| 12 May 2017 | USD | 23.8 | 24 | 23.8 | 23.98 | 23.98 | +0.2 (+0.84%) | 93,913 |
| 11 May 2017 | USD | 23.8 | 23.855 | 23.721 | 23.78 | 23.78 | -0.02 (-0.08%) | 125,119 |
