| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2017 | USD | 26.06 | 26.06 | 25.98 | 25.99 | 25.99 | -0.05 (-0.19%) | 62,051 |
| 20 Jun 2017 | USD | 26.01 | 26.04 | 25.94 | 26.04 | 26.04 | +0.09 (+0.35%) | 43,737 |
| 19 Jun 2017 | USD | 26.03 | 26.03 | 25.91 | 25.95 | 25.95 | -0.05 (-0.19%) | 48,855 |
| 16 Jun 2017 | USD | 25.95 | 26 | 25.91 | 26 | 26 | +0.06 (+0.23%) | 25,782 |
| 15 Jun 2017 | USD | 25.9 | 25.96 | 25.87 | 25.94 | 25.94 | +0 (+0.0%) | 42,706 |
| 14 Jun 2017 | USD | 25.88 | 25.99 | 25.87 | 25.9399 | 25.9399 | +0.06 (+0.23%) | 94,408 |
| 13 Jun 2017 | USD | 25.83 | 25.88 | 25.79 | 25.88 | 25.88 | +0.05 (+0.19%) | 57,158 |
| 12 Jun 2017 | USD | 25.86 | 25.86 | 25.78 | 25.83 | 25.83 | 0.0 (0.0%) | 44,409 |
| 9 Jun 2017 | USD | 25.87 | 25.88 | 25.8 | 25.83 | 25.83 | -0.04 (-0.15%) | 25,639 |
| 8 Jun 2017 | USD | 25.91 | 25.94 | 25.78 | 25.87 | 25.87 | +0.05 (+0.19%) | 39,457 |
| 7 Jun 2017 | USD | 25.94 | 25.94 | 25.82 | 25.82 | 25.82 | -0.08 (-0.31%) | 43,429 |
| 6 Jun 2017 | USD | 25.95 | 25.98 | 25.88 | 25.9 | 25.9 | -0.03 (-0.12%) | 78,727 |
| 5 Jun 2017 | USD | 25.99 | 25.99 | 25.91 | 25.93 | 25.93 | -0.06 (-0.23%) | 51,898 |
| 2 Jun 2017 | USD | 25.92 | 25.99 | 25.8719 | 25.99 | 25.99 | +0.13 (+0.50%) | 216,891 |
| 1 Jun 2017 | USD | 25.92 | 25.96 | 25.86 | 25.86 | 25.86 | -0.07 (-0.27%) | 76,934 |
| 31 May 2017 | USD | 25.94 | 25.94 | 25.79 | 25.93 | 25.93 | -0.01 (-0.04%) | 60,438 |
| 30 May 2017 | USD | 25.75 | 25.95 | 25.7 | 25.94 | 25.94 | +0.21 (+0.82%) | 105,642 |
| 29 May 2017 | USD | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 25.71 | 25.75 | 25.7009 | 25.73 | 25.73 | +0.05 (+0.19%) | 57,902 |
| 25 May 2017 | USD | 25.7 | 25.7 | 25.65 | 25.68 | 25.68 | -0.02 (-0.08%) | 87,790 |
| 24 May 2017 | USD | 25.76 | 25.76 | 25.6 | 25.7 | 25.7 | -0.04 (-0.16%) | 189,157 |
| 23 May 2017 | USD | 25.77 | 25.77 | 25.69 | 25.74 | 25.74 | 0.0 (0.0%) | 63,037 |
| 22 May 2017 | USD | 25.82 | 25.82 | 25.66 | 25.74 | 25.74 | -0.02 (-0.08%) | 101,038 |
| 19 May 2017 | USD | 25.72 | 25.79 | 25.68 | 25.76 | 25.76 | +0.1 (+0.39%) | 69,353 |
| 18 May 2017 | USD | 25.76 | 25.76 | 25.66 | 25.66 | 25.66 | -0.09 (-0.35%) | 63,818 |
| 17 May 2017 | USD | 25.83 | 25.85 | 25.7 | 25.75 | 25.75 | -0.1 (-0.39%) | 433,471 |
| 16 May 2017 | USD | 25.83 | 25.8799 | 25.78 | 25.85 | 25.85 | +0.05 (+0.19%) | 82,511 |
| 15 May 2017 | USD | 25.81 | 25.85 | 25.7602 | 25.8 | 25.8 | -0.37 (-1.41%) | 48,798 |
| 12 May 2017 | USD | 26.05 | 26.2 | 25.93 | 26.17 | 26.17 | +0.11 (+0.42%) | 96,408 |
| 11 May 2017 | USD | 26.03 | 26.07 | 25.99 | 26.06 | 26.06 | +0.07 (+0.27%) | 32,977 |
