| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 25.27 | 25.365 | 25.241 | 25.36 | 25.36 | +0.08 (+0.32%) | 20,485 |
| 7 Jun 2017 | USD | 25.37 | 25.38 | 25.26 | 25.28 | 25.28 | -0.04 (-0.16%) | 67,371 |
| 6 Jun 2017 | USD | 25.39 | 25.39 | 25.271 | 25.32 | 25.32 | -0.06 (-0.24%) | 45,873 |
| 5 Jun 2017 | USD | 25.43 | 25.43 | 25.33 | 25.38 | 25.38 | -0.08 (-0.31%) | 49,640 |
| 2 Jun 2017 | USD | 25.5 | 25.5539 | 25.45 | 25.4601 | 25.4601 | -0.04 (-0.16%) | 62,559 |
| 1 Jun 2017 | USD | 25.3 | 25.5 | 25.2353 | 25.5 | 25.5 | +0.12 (+0.47%) | 64,208 |
| 31 May 2017 | USD | 25.38 | 25.4 | 25.25 | 25.38 | 25.38 | +0.02 (+0.08%) | 47,170 |
| 30 May 2017 | USD | 25.34 | 25.39 | 25.31 | 25.36 | 25.36 | -0.01 (-0.04%) | 43,897 |
| 29 May 2017 | USD | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 25.33 | 25.38 | 25.23 | 25.37 | 25.37 | +0.04 (+0.16%) | 45,456 |
| 25 May 2017 | USD | 25.36 | 25.43 | 25.3184 | 25.33 | 25.33 | -0.01 (-0.04%) | 49,134 |
| 24 May 2017 | USD | 25.31 | 25.3599 | 25.2848 | 25.34 | 25.34 | +0.05 (+0.20%) | 61,124 |
| 23 May 2017 | USD | 25.3 | 25.35 | 25.26 | 25.29 | 25.29 | 0.0 (0.0%) | 185,716 |
| 22 May 2017 | USD | 25.21 | 25.29 | 25.15 | 25.29 | 25.29 | +0.18 (+0.72%) | 39,012 |
| 19 May 2017 | USD | 25 | 25.188 | 24.9878 | 25.1101 | 25.1101 | +0.11 (+0.44%) | 53,882 |
| 18 May 2017 | USD | 24.92 | 25.03 | 24.8327 | 25 | 25 | +0.05 (+0.20%) | 45,326 |
| 17 May 2017 | USD | 25.06 | 25.12 | 24.95 | 24.95 | 24.95 | -0.15 (-0.60%) | 91,111 |
| 16 May 2017 | USD | 25.28 | 25.28 | 25.1 | 25.1 | 25.1 | -0.13 (-0.52%) | 57,293 |
| 15 May 2017 | USD | 25.12 | 25.29 | 25.12 | 25.23 | 25.23 | +0.11 (+0.44%) | 40,276 |
| 12 May 2017 | USD | 25.13 | 25.1946 | 25.1 | 25.12 | 25.12 | -0.01 (-0.04%) | 39,017 |
| 11 May 2017 | USD | 25.17 | 25.17 | 25.033 | 25.13 | 25.13 | -0.09 (-0.36%) | 53,236 |
| 10 May 2017 | USD | 25.04 | 25.23 | 25.04 | 25.22 | 25.22 | +0.16 (+0.64%) | 40,185 |
| 9 May 2017 | USD | 25.27 | 25.27 | 25 | 25.06 | 25.06 | -0.1 (-0.40%) | 58,259 |
| 8 May 2017 | USD | 25.27 | 25.32 | 25.15 | 25.16 | 25.16 | -0.09 (-0.36%) | 55,323 |
| 5 May 2017 | USD | 25.01 | 25.29 | 24.93 | 25.25 | 25.25 | +0.23 (+0.92%) | 390,364 |
| 4 May 2017 | USD | 25.15 | 25.15 | 24.9401 | 25.02 | 25.02 | -0.11 (-0.44%) | 88,417 |
| 3 May 2017 | USD | 25.28 | 25.31 | 25.12 | 25.13 | 25.13 | -0.16 (-0.63%) | 64,513 |
| 2 May 2017 | USD | 25.43 | 25.43 | 25.261 | 25.29 | 25.29 | -0.16 (-0.63%) | 501,043 |
| 1 May 2017 | USD | 25.46 | 25.5 | 25.3701 | 25.45 | 25.45 | -0.12 (-0.47%) | 95,340 |
| 28 Apr 2017 | USD | 25.71 | 25.76 | 25.5 | 25.57 | 25.57 | -0.14 (-0.54%) | 99,544 |
