| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 23.93 | 24.1 | 23.8 | 24 | 24 | +0.21 (+0.88%) | 69,960 |
| 7 Jun 2017 | USD | 23.78 | 23.825 | 23.68 | 23.79 | 23.79 | +0.08 (+0.34%) | 124,213 |
| 6 Jun 2017 | USD | 23.75 | 23.79 | 23.6146 | 23.71 | 23.71 | -0.1 (-0.42%) | 68,739 |
| 5 Jun 2017 | USD | 23.84 | 23.91 | 23.7601 | 23.81 | 23.81 | -0.04 (-0.17%) | 73,915 |
| 2 Jun 2017 | USD | 23.78 | 24.05 | 23.78 | 23.85 | 23.85 | -0.03 (-0.13%) | 83,500 |
| 1 Jun 2017 | USD | 23.67 | 23.8996 | 23.5805 | 23.88 | 23.88 | +0.3 (+1.27%) | 91,475 |
| 31 May 2017 | USD | 23.59 | 23.63 | 23.39 | 23.58 | 23.58 | +0.01 (+0.04%) | 68,349 |
| 30 May 2017 | USD | 23.72 | 23.7351 | 23.5381 | 23.57 | 23.57 | -0.18 (-0.76%) | 48,854 |
| 29 May 2017 | USD | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 23.7 | 23.76 | 23.59 | 23.75 | 23.75 | +0.05 (+0.21%) | 72,766 |
| 25 May 2017 | USD | 23.7 | 23.87 | 23.67 | 23.7 | 23.7 | 0.0 (0.0%) | 65,886 |
| 24 May 2017 | USD | 23.75 | 23.75 | 23.6064 | 23.7 | 23.7 | +0.01 (+0.04%) | 50,463 |
| 23 May 2017 | USD | 23.6 | 23.7 | 23.52 | 23.69 | 23.69 | +0.15 (+0.64%) | 121,829 |
| 22 May 2017 | USD | 23.38 | 23.56 | 23.378 | 23.54 | 23.54 | +0.21 (+0.90%) | 55,029 |
| 19 May 2017 | USD | 23.27 | 23.43 | 23.1702 | 23.33 | 23.33 | +0.12 (+0.52%) | 47,878 |
| 18 May 2017 | USD | 23.15 | 23.4 | 22.95 | 23.21 | 23.21 | +0.06 (+0.26%) | 102,463 |
| 17 May 2017 | USD | 23.39 | 23.41 | 23.1 | 23.1501 | 23.1501 | -0.33 (-1.41%) | 108,277 |
| 16 May 2017 | USD | 23.64 | 23.64 | 23.4 | 23.48 | 23.48 | -0.01 (-0.04%) | 87,209 |
| 15 May 2017 | USD | 23.54 | 23.55 | 23.42 | 23.49 | 23.49 | -0.09 (-0.38%) | 69,119 |
| 12 May 2017 | USD | 23.67 | 23.6826 | 23.52 | 23.58 | 23.58 | -0.075 (-0.32%) | 87,128 |
| 11 May 2017 | USD | 23.8 | 23.8 | 23.52 | 23.655 | 23.655 | -0.125 (-0.53%) | 77,435 |
| 10 May 2017 | USD | 23.7 | 23.845 | 23.69 | 23.78 | 23.78 | +0.02 (+0.08%) | 59,469 |
| 9 May 2017 | USD | 24.17 | 24.17 | 23.69 | 23.76 | 23.76 | -0.34 (-1.41%) | 106,736 |
| 8 May 2017 | USD | 24.2 | 24.29 | 24.05 | 24.1 | 24.1 | -0.13 (-0.54%) | 49,367 |
| 5 May 2017 | USD | 24.15 | 24.26 | 24.02 | 24.23 | 24.23 | +0.18 (+0.75%) | 35,320 |
| 4 May 2017 | USD | 24.42 | 24.42 | 23.96 | 24.05 | 24.05 | -0.26 (-1.07%) | 65,346 |
| 3 May 2017 | USD | 24.48 | 24.5095 | 24.27 | 24.31 | 24.31 | -0.21 (-0.86%) | 62,486 |
| 2 May 2017 | USD | 24.75 | 24.75 | 24.44 | 24.52 | 24.52 | -0.21 (-0.85%) | 73,408 |
| 1 May 2017 | USD | 24.71 | 24.8 | 24.5931 | 24.73 | 24.73 | +0.17 (+0.69%) | 85,200 |
| 28 Apr 2017 | USD | 24.86 | 24.86 | 24.55 | 24.56 | 24.56 | -0.34 (-1.37%) | 99,115 |
