| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | USD | 25.74 | 26.21 | 25.72 | 26.11 | 26.11 | +0.34 (+1.32%) | 69,876 |
| 9 Jun 2017 | USD | 25.6 | 25.97 | 25.47 | 25.77 | 25.77 | +0.19 (+0.74%) | 199,398 |
| 8 Jun 2017 | USD | 25.8 | 25.8 | 25.43 | 25.58 | 25.58 | -0.23 (-0.89%) | 195,869 |
| 7 Jun 2017 | USD | 25.04 | 25.99 | 24.95 | 25.81 | 25.81 | +0.94 (+3.78%) | 304,171 |
| 6 Jun 2017 | USD | 24.7 | 25.03 | 24.18 | 24.87 | 24.87 | +0.08 (+0.32%) | 213,960 |
| 5 Jun 2017 | USD | 24.48 | 24.82 | 24.28 | 24.79 | 24.79 | +0.27 (+1.10%) | 286,653 |
| 2 Jun 2017 | USD | 24.56 | 25.11 | 24.42 | 24.52 | 24.52 | +0.03 (+0.12%) | 167,733 |
| 1 Jun 2017 | USD | 24.19 | 24.52 | 23.99 | 24.49 | 24.49 | +0.31 (+1.28%) | 125,263 |
| 31 May 2017 | USD | 24.26 | 24.26 | 23.54 | 24.18 | 24.18 | +0.02 (+0.08%) | 180,587 |
| 30 May 2017 | USD | 24.32 | 24.51 | 24.065 | 24.16 | 24.16 | -0.25 (-1.02%) | 296,133 |
| 29 May 2017 | USD | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 24.33 | 24.56 | 24.31 | 24.41 | 24.41 | -0.06 (-0.25%) | 105,584 |
| 25 May 2017 | USD | 24.41 | 24.72 | 24.16 | 24.47 | 24.47 | +0.11 (+0.45%) | 165,121 |
| 24 May 2017 | USD | 24.43 | 24.455 | 24.12 | 24.36 | 24.36 | 0.0 (0.0%) | 113,660 |
| 23 May 2017 | USD | 24.46 | 24.53 | 23.88 | 24.36 | 24.36 | +0.06 (+0.25%) | 101,601 |
| 22 May 2017 | USD | 23.98 | 24.38 | 23.98 | 24.3 | 24.3 | +0.27 (+1.12%) | 125,984 |
| 19 May 2017 | USD | 23.4 | 24.05 | 23.4 | 24.03 | 24.03 | +0.53 (+2.26%) | 167,691 |
| 18 May 2017 | USD | 23.8 | 23.8 | 23.4 | 23.5 | 23.5 | -0.3 (-1.26%) | 122,778 |
| 17 May 2017 | USD | 24.22 | 24.51 | 23.685 | 23.8 | 23.8 | -0.67 (-2.74%) | 130,260 |
| 16 May 2017 | USD | 23.97 | 24.6799 | 23.97 | 24.47 | 24.47 | +0.47 (+1.96%) | 111,434 |
| 15 May 2017 | USD | 24.1 | 24.18 | 23.78 | 24 | 24 | -0.12 (-0.50%) | 127,389 |
| 12 May 2017 | USD | 23.99 | 24.17 | 23.61 | 24.12 | 24.12 | +0.08 (+0.33%) | 167,915 |
| 11 May 2017 | USD | 24.59 | 24.91 | 23.63 | 24.04 | 24.04 | -0.77 (-3.10%) | 163,593 |
| 10 May 2017 | USD | 26.05 | 26.465 | 24.58 | 24.81 | 24.81 | -1.01 (-3.91%) | 220,627 |
| 9 May 2017 | USD | 25.89 | 26.16 | 25.62 | 25.82 | 25.82 | +0.06 (+0.23%) | 107,752 |
| 8 May 2017 | USD | 26.05 | 26.09 | 25.495 | 25.76 | 25.76 | -0.27 (-1.04%) | 305,811 |
| 5 May 2017 | USD | 25.77 | 26.08 | 25.6 | 26.03 | 26.03 | +0.29 (+1.13%) | 135,490 |
| 4 May 2017 | USD | 25.45 | 25.96 | 25.23 | 25.74 | 25.74 | +0.24 (+0.94%) | 177,377 |
| 3 May 2017 | USD | 26.03 | 26.32 | 25.2201 | 25.5 | 25.5 | -0.74 (-2.82%) | 201,623 |
| 2 May 2017 | USD | 26.16 | 26.94 | 26.16 | 26.24 | 26.24 | -0.01 (-0.04%) | 139,397 |
