| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | USD | 25.6 | 25.86 | 24.88 | 25.1 | 25.1 | -0.49 (-1.91%) | 371,283 |
| 9 Jun 2017 | USD | 25.05 | 25.78 | 24.88 | 25.59 | 25.59 | +0.61 (+2.44%) | 501,831 |
| 8 Jun 2017 | USD | 24.25 | 25.39 | 24.21 | 24.98 | 24.98 | +0.74 (+3.05%) | 457,407 |
| 7 Jun 2017 | USD | 24.18 | 24.57 | 24.0661 | 24.24 | 24.24 | +0.08 (+0.33%) | 232,509 |
| 6 Jun 2017 | USD | 24.09 | 24.35 | 23.93 | 24.16 | 24.16 | -0.13 (-0.54%) | 293,490 |
| 5 Jun 2017 | USD | 24.51 | 24.67 | 24.26 | 24.29 | 24.29 | -0.23 (-0.94%) | 186,580 |
| 2 Jun 2017 | USD | 24 | 24.93 | 24 | 24.52 | 24.52 | +0.29 (+1.20%) | 402,556 |
| 1 Jun 2017 | USD | 24.06 | 24.28 | 23.8152 | 24.23 | 24.23 | +0.19 (+0.79%) | 377,600 |
| 31 May 2017 | USD | 24.14 | 24.18 | 23.69 | 24.04 | 24.04 | -0.07 (-0.29%) | 390,668 |
| 30 May 2017 | USD | 24.17 | 24.27 | 23.69 | 24.11 | 24.11 | -0.15 (-0.62%) | 287,252 |
| 29 May 2017 | USD | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 24.43 | 24.44 | 24.1665 | 24.26 | 24.26 | -0.2 (-0.82%) | 167,755 |
| 25 May 2017 | USD | 24.59 | 24.78 | 24.32 | 24.46 | 24.46 | -0.07 (-0.29%) | 138,480 |
| 24 May 2017 | USD | 24.86 | 24.93 | 24.455 | 24.53 | 24.53 | -0.26 (-1.05%) | 215,038 |
| 23 May 2017 | USD | 24.63 | 24.9 | 24.18 | 24.79 | 24.79 | +0.24 (+0.98%) | 227,365 |
| 22 May 2017 | USD | 24.45 | 24.83 | 24.24 | 24.55 | 24.55 | +0.11 (+0.45%) | 113,108 |
| 19 May 2017 | USD | 24.67 | 24.81 | 24.32 | 24.44 | 24.44 | -0.25 (-1.01%) | 470,064 |
| 18 May 2017 | USD | 24.33 | 24.86 | 24.33 | 24.69 | 24.69 | +0.31 (+1.27%) | 268,312 |
| 17 May 2017 | USD | 24.63 | 24.83 | 24 | 24.38 | 24.38 | -0.8 (-3.18%) | 524,471 |
| 16 May 2017 | USD | 25.17 | 25.31 | 24.83 | 25.18 | 25.18 | +0.03 (+0.12%) | 236,370 |
| 15 May 2017 | USD | 24.56 | 25.2 | 24.46 | 25.15 | 25.15 | +0.56 (+2.28%) | 400,239 |
| 12 May 2017 | USD | 24.31 | 24.66 | 23.77 | 24.59 | 24.59 | +0.16 (+0.65%) | 503,866 |
| 11 May 2017 | USD | 25.02 | 25.079 | 24.41 | 24.43 | 24.43 | -0.73 (-2.90%) | 330,094 |
| 10 May 2017 | USD | 25.26 | 25.38 | 25.01 | 25.16 | 25.16 | -0.16 (-0.63%) | 246,951 |
| 9 May 2017 | USD | 25.48 | 25.71 | 25.2 | 25.32 | 25.32 | -0.14 (-0.55%) | 239,949 |
| 8 May 2017 | USD | 25.6 | 25.65 | 25.385 | 25.46 | 25.46 | -0.15 (-0.59%) | 151,604 |
| 5 May 2017 | USD | 25.6 | 25.73 | 25.35 | 25.61 | 25.61 | +0.11 (+0.43%) | 303,548 |
| 4 May 2017 | USD | 25.42 | 25.68 | 25.31 | 25.5 | 25.5 | +0.27 (+1.07%) | 391,817 |
| 3 May 2017 | USD | 25.24 | 25.31 | 24.7751 | 25.23 | 25.23 | -0.06 (-0.24%) | 342,969 |
| 2 May 2017 | USD | 25.55 | 25.77 | 25.16 | 25.29 | 25.29 | -0.1 (-0.39%) | 193,710 |
