| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | USD | 25.22 | 26.24 | 25.2 | 26.06 | 26.06 | +1.05 (+4.20%) | 369,160 |
| 16 Jun 2017 | USD | 24.93 | 25.48 | 24.71 | 25.01 | 25.01 | -0.03 (-0.12%) | 578,986 |
| 15 Jun 2017 | USD | 25.04 | 25.78 | 24.87 | 25.04 | 25.04 | -0.41 (-1.61%) | 276,917 |
| 14 Jun 2017 | USD | 27 | 27 | 25.38 | 25.45 | 25.45 | -1.53 (-5.67%) | 253,640 |
| 13 Jun 2017 | USD | 26.51 | 27.43 | 26.01 | 26.98 | 26.98 | +0.93 (+3.57%) | 642,158 |
| 12 Jun 2017 | USD | 26.25 | 26.45 | 24.63 | 26.05 | 26.05 | -0.63 (-2.36%) | 757,546 |
| 9 Jun 2017 | USD | 28.87 | 29.09 | 26.28 | 26.68 | 26.68 | -2.18 (-7.55%) | 329,328 |
| 8 Jun 2017 | USD | 29.3 | 29.37 | 28.3474 | 28.86 | 28.86 | -0.6 (-2.04%) | 317,667 |
| 7 Jun 2017 | USD | 29.04 | 29.48 | 28.735 | 29.46 | 29.46 | +0.49 (+1.69%) | 348,183 |
| 6 Jun 2017 | USD | 28.78 | 29.36 | 28.42 | 28.97 | 28.97 | +0.14 (+0.49%) | 375,800 |
| 5 Jun 2017 | USD | 28.33 | 29.01 | 27.85 | 28.83 | 28.83 | +0.55 (+1.94%) | 408,206 |
| 2 Jun 2017 | USD | 27.62 | 28.74 | 27 | 28.28 | 28.28 | +0.72 (+2.61%) | 514,044 |
| 1 Jun 2017 | USD | 27.02 | 27.57 | 26.6 | 27.56 | 27.56 | +0.74 (+2.76%) | 493,587 |
| 31 May 2017 | USD | 26.79 | 26.93 | 26.2168 | 26.82 | 26.82 | +0.1 (+0.37%) | 328,541 |
| 30 May 2017 | USD | 26.9 | 26.98 | 26.21 | 26.72 | 26.72 | -0.23 (-0.85%) | 387,396 |
| 29 May 2017 | USD | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 26.68 | 27.59 | 26.63 | 26.95 | 26.95 | +0.37 (+1.39%) | 1,113,969 |
| 25 May 2017 | USD | 26.3 | 26.7 | 26.05 | 26.58 | 26.58 | +0.33 (+1.26%) | 311,193 |
| 24 May 2017 | USD | 26.18 | 26.33 | 25.62 | 26.25 | 26.25 | +0.05 (+0.19%) | 213,348 |
| 23 May 2017 | USD | 25.95 | 26.67 | 25.75 | 26.2 | 26.2 | -0.8 (-2.96%) | 1,291,326 |
| 22 May 2017 | USD | 25.94 | 27.09 | 25.8 | 27 | 27 | +1.1 (+4.25%) | 393,210 |
| 19 May 2017 | USD | 24.9 | 26.04 | 24.7341 | 25.9 | 25.9 | +0.97 (+3.89%) | 448,505 |
| 18 May 2017 | USD | 25.43 | 25.66 | 24.465 | 24.93 | 24.93 | -0.6 (-2.35%) | 332,154 |
| 17 May 2017 | USD | 25.95 | 26.4252 | 25.38 | 25.53 | 25.53 | -0.73 (-2.78%) | 423,598 |
| 16 May 2017 | USD | 26.83 | 27.02 | 26.07 | 26.26 | 26.26 | -0.61 (-2.27%) | 377,911 |
| 15 May 2017 | USD | 24.6 | 27.25 | 24.5 | 26.87 | 26.87 | +2.58 (+10.62%) | 1,762,429 |
| 12 May 2017 | USD | 24.67 | 24.7 | 24.03 | 24.29 | 24.29 | -0.59 (-2.37%) | 309,349 |
| 11 May 2017 | USD | 25.22 | 25.26 | 24.44 | 24.88 | 24.88 | -0.34 (-1.35%) | 289,007 |
| 10 May 2017 | USD | 25 | 25.22 | 24.53 | 25.22 | 25.22 | +1.22 (+5.08%) | 1,001,476 |
| 9 May 2017 | USD | 24.34 | 24.61 | 23.7 | 24 | 24 | -0.26 (-1.07%) | 276,854 |
