| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | USD | 25.35 | 25.4 | 25.27 | 25.33 | 25.33 | -0.05 (-0.20%) | 1,019,614 |
| 15 Jun 2017 | USD | 25.39 | 25.44 | 25.3 | 25.38 | 25.38 | -0.08 (-0.31%) | 235,533 |
| 14 Jun 2017 | USD | 25.4 | 25.46 | 25.35 | 25.46 | 25.46 | +0.11 (+0.43%) | 98,808 |
| 13 Jun 2017 | USD | 25.39 | 25.4 | 25.3 | 25.35 | 25.35 | -0.03 (-0.12%) | 170,728 |
| 12 Jun 2017 | USD | 25.31 | 25.39 | 25.25 | 25.38 | 25.38 | +0.1 (+0.40%) | 184,312 |
| 9 Jun 2017 | USD | 25.3495 | 25.35 | 25.28 | 25.28 | 25.28 | -0.09 (-0.35%) | 52,336 |
| 8 Jun 2017 | USD | 25.31 | 25.37 | 25.27 | 25.37 | 25.37 | +0.03 (+0.12%) | 32,237 |
| 7 Jun 2017 | USD | 25.47 | 25.4862 | 25.3 | 25.34 | 25.34 | -0.12 (-0.47%) | 116,454 |
| 6 Jun 2017 | USD | 25.5 | 25.511 | 25.46 | 25.46 | 25.46 | -0.05 (-0.20%) | 184,267 |
| 5 Jun 2017 | USD | 25.5171 | 25.55 | 25.4401 | 25.51 | 25.51 | 0.0 (0.0%) | 52,749 |
| 2 Jun 2017 | USD | 25.5 | 25.53 | 25.4 | 25.51 | 25.51 | +0.01 (+0.04%) | 237,413 |
| 1 Jun 2017 | USD | 25.5 | 25.5328 | 25.48 | 25.5 | 25.5 | -0.06 (-0.23%) | 149,585 |
| 31 May 2017 | USD | 25.58 | 25.62 | 25.51 | 25.56 | 25.56 | -0.03 (-0.12%) | 787,770 |
| 30 May 2017 | USD | 25.55 | 25.64 | 25.5 | 25.59 | 25.59 | +0.05 (+0.20%) | 111,179 |
| 29 May 2017 | USD | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 25.55 | 25.59 | 25.5 | 25.54 | 25.54 | -0.04 (-0.16%) | 454,747 |
| 25 May 2017 | USD | 25.5 | 25.629 | 25.48 | 25.58 | 25.58 | +0.08 (+0.31%) | 119,630 |
| 24 May 2017 | USD | 25.49 | 25.51 | 25.37 | 25.5 | 25.5 | +0.03 (+0.12%) | 180,276 |
| 23 May 2017 | USD | 25.5 | 25.54 | 25.4301 | 25.47 | 25.47 | -0.02 (-0.08%) | 122,907 |
| 22 May 2017 | USD | 25.45 | 25.5 | 25.45 | 25.49 | 25.49 | +0.09 (+0.35%) | 164,101 |
| 19 May 2017 | USD | 25.33 | 25.53 | 25.33 | 25.4 | 25.4 | +0.12 (+0.47%) | 179,261 |
| 18 May 2017 | USD | 25.29 | 25.34 | 25.25 | 25.28 | 25.28 | +0.01 (+0.04%) | 83,975 |
| 17 May 2017 | USD | 25.37 | 25.45 | 25.27 | 25.27 | 25.27 | -0.19 (-0.75%) | 185,590 |
| 16 May 2017 | USD | 25.36 | 25.47 | 25.35 | 25.46 | 25.46 | +0.14 (+0.55%) | 366,884 |
| 15 May 2017 | USD | 25.3 | 25.38 | 25.29 | 25.32 | 25.32 | +0.03 (+0.12%) | 237,694 |
| 12 May 2017 | USD | 25.24 | 25.3 | 25.2301 | 25.29 | 25.29 | +0.021 (+0.08%) | 90,891 |
| 11 May 2017 | USD | 25.26 | 25.32 | 25.2 | 25.269 | 25.269 | +0.02 (+0.08%) | 123,351 |
| 10 May 2017 | USD | 25.18 | 25.28 | 25.18 | 25.249 | 25.249 | +0.109 (+0.43%) | 130,561 |
| 9 May 2017 | USD | 25.17 | 25.23 | 25.12 | 25.14 | 25.14 | -0.02 (-0.08%) | 244,484 |
| 8 May 2017 | USD | 25.14 | 25.18 | 25.11 | 25.16 | 25.16 | +0.02 (+0.08%) | 104,550 |
