| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | USD | 24.56 | 24.8 | 24.56 | 24.79 | 24.79 | +0.28 (+1.14%) | 311,528 |
| 15 Jun 2017 | USD | 24.49 | 24.53 | 24.45 | 24.51 | 24.51 | +0.03 (+0.12%) | 163,050 |
| 14 Jun 2017 | USD | 24.5 | 24.58 | 24.43 | 24.48 | 24.48 | -0.07 (-0.29%) | 197,013 |
| 13 Jun 2017 | USD | 24.55 | 24.6 | 24.51 | 24.55 | 24.55 | -0.01 (-0.04%) | 143,522 |
| 12 Jun 2017 | USD | 24.56 | 24.58 | 24.53 | 24.56 | 24.56 | +0.1 (+0.41%) | 99,305 |
| 9 Jun 2017 | USD | 24.48 | 24.52 | 24.43 | 24.46 | 24.46 | -0.17 (-0.69%) | 158,841 |
| 8 Jun 2017 | USD | 24.7 | 24.7 | 24.61 | 24.63 | 24.63 | -0.1 (-0.40%) | 152,161 |
| 7 Jun 2017 | USD | 24.75 | 24.82 | 24.73 | 24.73 | 24.73 | -0.08 (-0.32%) | 98,065 |
| 6 Jun 2017 | USD | 24.88 | 24.88 | 24.8 | 24.81 | 24.81 | +0.01 (+0.04%) | 129,398 |
| 5 Jun 2017 | USD | 24.72 | 24.83 | 24.71 | 24.8 | 24.8 | +0.06 (+0.24%) | 146,253 |
| 2 Jun 2017 | USD | 24.62 | 24.74 | 24.59 | 24.74 | 24.74 | +0.08 (+0.32%) | 196,379 |
| 1 Jun 2017 | USD | 24.61 | 24.67 | 24.6 | 24.66 | 24.66 | +0.06 (+0.24%) | 190,240 |
| 31 May 2017 | USD | 24.51 | 24.635 | 24.51 | 24.6 | 24.6 | +0.05 (+0.20%) | 278,480 |
| 30 May 2017 | USD | 24.33 | 24.57 | 24.24 | 24.55 | 24.55 | +0.06 (+0.24%) | 350,390 |
| 29 May 2017 | USD | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 24.43 | 24.535 | 24.42 | 24.49 | 24.49 | -0.04 (-0.16%) | 297,008 |
| 25 May 2017 | USD | 24.44 | 24.55 | 24.42 | 24.53 | 24.53 | +0.09 (+0.37%) | 356,262 |
| 24 May 2017 | USD | 24.31 | 24.44 | 24.23 | 24.44 | 24.44 | -0.23 (-0.93%) | 321,824 |
| 23 May 2017 | USD | 24.72 | 24.8 | 24.65 | 24.67 | 24.67 | -0.04 (-0.16%) | 241,271 |
| 22 May 2017 | USD | 24.6 | 24.77 | 24.5604 | 24.71 | 24.71 | +0.06 (+0.24%) | 174,232 |
| 19 May 2017 | USD | 24.5 | 24.67 | 24.47 | 24.65 | 24.65 | +0.22 (+0.90%) | 136,775 |
| 18 May 2017 | USD | 24.47 | 24.47 | 24.32 | 24.43 | 24.43 | -0.03 (-0.12%) | 145,979 |
| 17 May 2017 | USD | 24.52 | 24.54 | 24.43 | 24.46 | 24.46 | +0.2 (+0.82%) | 245,913 |
| 16 May 2017 | USD | 24.24 | 24.33 | 24.19 | 24.26 | 24.26 | +0.14 (+0.58%) | 128,234 |
| 15 May 2017 | USD | 24.11 | 24.16 | 24.05 | 24.12 | 24.12 | +0.08 (+0.33%) | 93,060 |
| 12 May 2017 | USD | 23.99 | 24.06 | 23.97 | 24.04 | 24.04 | +0.2 (+0.84%) | 113,945 |
| 11 May 2017 | USD | 23.89 | 23.9 | 23.78 | 23.84 | 23.84 | -0.13 (-0.54%) | 145,788 |
| 10 May 2017 | USD | 23.97 | 24.06 | 23.9301 | 23.97 | 23.97 | -0.02 (-0.08%) | 119,864 |
| 9 May 2017 | USD | 23.935 | 24.02 | 23.93 | 23.99 | 23.99 | -0.04 (-0.17%) | 152,923 |
| 8 May 2017 | USD | 24.04 | 24.07 | 24.01 | 24.03 | 24.03 | -0.09 (-0.37%) | 310,066 |
