| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 25.39 | 25.96 | 24.43 | 25.69 | 25.69 | +0.84 (+3.38%) | 976,926 |
| 6 Jun 2017 | USD | 24.5 | 25.45 | 24.5 | 24.85 | 24.85 | +0.24 (+0.98%) | 451,778 |
| 5 Jun 2017 | USD | 25.06 | 25.265 | 24.53 | 24.61 | 24.61 | -0.32 (-1.28%) | 238,760 |
| 2 Jun 2017 | USD | 25.28 | 25.44 | 24.36 | 24.93 | 24.93 | -0.37 (-1.46%) | 309,036 |
| 1 Jun 2017 | USD | 26.29 | 26.479 | 25.16 | 25.3 | 25.3 | -0.8 (-3.07%) | 257,779 |
| 31 May 2017 | USD | 26.3 | 26.3699 | 25.64 | 26.1 | 26.1 | +0.11 (+0.42%) | 222,900 |
| 30 May 2017 | USD | 26.11 | 26.8 | 25.56 | 25.99 | 25.99 | 0.0 (0.0%) | 216,857 |
| 29 May 2017 | USD | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 25 | 26.25 | 24.8 | 25.99 | 25.99 | +0.93 (+3.71%) | 206,937 |
| 25 May 2017 | USD | 24.29 | 26.49 | 24.2801 | 25.06 | 25.06 | +0.82 (+3.38%) | 583,485 |
| 24 May 2017 | USD | 24.7144 | 25 | 24.2 | 24.24 | 24.24 | -0.28 (-1.14%) | 253,499 |
| 23 May 2017 | USD | 25.05 | 25.4514 | 24.4006 | 24.52 | 24.52 | -0.49 (-1.96%) | 363,107 |
| 22 May 2017 | USD | 24.25 | 25.42 | 24.25 | 25.01 | 25.01 | +0.77 (+3.18%) | 315,234 |
| 19 May 2017 | USD | 23.08 | 24.3 | 23.01 | 24.24 | 24.24 | +1.25 (+5.44%) | 302,713 |
| 18 May 2017 | USD | 22.98 | 23.265 | 22.85 | 22.99 | 22.99 | +0.08 (+0.35%) | 250,260 |
| 17 May 2017 | USD | 23.15 | 23.77 | 22.67 | 22.91 | 22.91 | -0.35 (-1.50%) | 325,354 |
| 16 May 2017 | USD | 23.85 | 24.34 | 23.12 | 23.26 | 23.26 | -0.48 (-2.02%) | 186,435 |
| 15 May 2017 | USD | 23.94 | 24.9 | 23.51 | 23.74 | 23.74 | +0.04 (+0.17%) | 215,186 |
| 12 May 2017 | USD | 23.36 | 23.88 | 23.3249 | 23.7 | 23.7 | +0.36 (+1.54%) | 211,139 |
| 11 May 2017 | USD | 23.36 | 23.8199 | 22.89 | 23.34 | 23.34 | -0.11 (-0.47%) | 207,861 |
| 10 May 2017 | USD | 23.85 | 24.16 | 23.4 | 23.45 | 23.45 | -0.41 (-1.72%) | 203,424 |
| 9 May 2017 | USD | 23.63 | 24.305 | 23.27 | 23.86 | 23.86 | +0.13 (+0.55%) | 302,242 |
| 8 May 2017 | USD | 25 | 25 | 23.58 | 23.73 | 23.73 | -1.42 (-5.65%) | 247,146 |
| 5 May 2017 | USD | 24.96 | 25.15 | 24.6 | 25.15 | 25.15 | +0.18 (+0.72%) | 158,361 |
| 4 May 2017 | USD | 24.95 | 25.135 | 24.09 | 24.97 | 24.97 | -0.005 (-0.02%) | 112,755 |
| 3 May 2017 | USD | 24.4 | 25.19 | 24.37 | 24.975 | 24.975 | +0.215 (+0.87%) | 209,577 |
| 2 May 2017 | USD | 25.55 | 26 | 24.11 | 24.76 | 24.76 | -0.76 (-2.98%) | 387,751 |
| 1 May 2017 | USD | 26.5 | 26.8 | 25.31 | 25.52 | 25.52 | -0.53 (-2.03%) | 373,831 |
| 28 Apr 2017 | USD | 26.74 | 26.8999 | 25.8142 | 26.05 | 26.05 | -0.27 (-1.03%) | 187,843 |
| 27 Apr 2017 | USD | 25.9 | 26.54 | 25.5 | 26.32 | 26.32 | +0.8 (+3.13%) | 274,333 |
