| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | USD | 26.14 | 26.14 | 26.0149 | 26.0149 | 26.0149 | -0.028 (-0.11%) | 18,925 |
| 8 Jun 2017 | USD | 25.85 | 26.06 | 25.85 | 26.0426 | 26.0426 | +0.119 (+0.46%) | 11,662 |
| 7 Jun 2017 | USD | 25.99 | 25.99 | 25.84 | 25.924 | 25.924 | +0.054 (+0.21%) | 14,816 |
| 6 Jun 2017 | USD | 25.95 | 25.97 | 25.87 | 25.87 | 25.87 | -0.16 (-0.61%) | 10,023 |
| 5 Jun 2017 | USD | 25.93 | 26.05 | 25.93 | 26.03 | 26.03 | +0.03 (+0.12%) | 154,480 |
| 2 Jun 2017 | USD | 25.99 | 26.059 | 25.94 | 26 | 26 | +0.01 (+0.04%) | 15,646 |
| 1 Jun 2017 | USD | 25.92 | 25.99 | 25.8464 | 25.99 | 25.99 | +0.26 (+1.01%) | 24,612 |
| 31 May 2017 | USD | 25.84 | 25.91 | 25.73 | 25.73 | 25.73 | -0.155 (-0.60%) | 18,939 |
| 30 May 2017 | USD | 25.96 | 25.96 | 25.75 | 25.885 | 25.885 | +0.051 (+0.20%) | 96,882 |
| 29 May 2017 | USD | 25.8342 | 25.8342 | 25.8342 | 25.8342 | 25.8342 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 25.7 | 25.9 | 25.7 | 25.8342 | 25.8342 | +0.064 (+0.25%) | 12,383 |
| 25 May 2017 | USD | 25.68 | 25.78 | 25.6544 | 25.77 | 25.77 | +0.09 (+0.35%) | 12,482 |
| 24 May 2017 | USD | 25.67 | 25.7 | 25.535 | 25.68 | 25.68 | +0.03 (+0.12%) | 19,316 |
| 23 May 2017 | USD | 25.51 | 25.66 | 25.39 | 25.65 | 25.65 | +0.17 (+0.67%) | 19,011 |
| 22 May 2017 | USD | 25.42 | 25.48 | 25.4 | 25.48 | 25.48 | -0.01 (-0.04%) | 17,479 |
| 19 May 2017 | USD | 25.51 | 25.53 | 25.46 | 25.49 | 25.49 | +0.02 (+0.08%) | 18,283 |
| 18 May 2017 | USD | 25.4 | 25.47 | 25.3874 | 25.47 | 25.47 | +0.11 (+0.43%) | 16,822 |
| 17 May 2017 | USD | 25.45 | 25.4633 | 25.36 | 25.36 | 25.36 | -0.1 (-0.39%) | 30,222 |
| 16 May 2017 | USD | 25.43 | 25.51 | 25.43 | 25.46 | 25.46 | +0.01 (+0.04%) | 14,084 |
| 15 May 2017 | USD | 25.46 | 25.5 | 25.42 | 25.45 | 25.45 | +0.041 (+0.16%) | 14,067 |
| 12 May 2017 | USD | 25.4 | 25.47 | 25.3702 | 25.4094 | 25.4094 | +0.009 (+0.04%) | 12,383 |
| 11 May 2017 | USD | 25.43 | 25.45 | 25.3697 | 25.4 | 25.4 | 0.0 (0.0%) | 36,170 |
| 10 May 2017 | USD | 25.4 | 25.42 | 25.36 | 25.4 | 25.4 | +0.04 (+0.16%) | 14,390 |
| 9 May 2017 | USD | 25.47 | 25.47 | 25.36 | 25.36 | 25.36 | -0.06 (-0.24%) | 25,846 |
| 8 May 2017 | USD | 25.46 | 25.47 | 25.4 | 25.42 | 25.42 | +0.01 (+0.04%) | 35,706 |
| 5 May 2017 | USD | 25.55 | 25.55 | 25.3601 | 25.41 | 25.41 | +0.003 (+0.01%) | 32,010 |
| 4 May 2017 | USD | 25.54 | 25.54 | 25.4 | 25.4074 | 25.4074 | -0.063 (-0.25%) | 23,519 |
| 3 May 2017 | USD | 25.49 | 25.51 | 25.4535 | 25.47 | 25.47 | +0.01 (+0.04%) | 30,417 |
| 2 May 2017 | USD | 25.41 | 25.4986 | 25.41 | 25.46 | 25.46 | +0.03 (+0.12%) | 20,458 |
| 1 May 2017 | USD | 25.66 | 25.677 | 25.36 | 25.43 | 25.43 | -0.13 (-0.51%) | 27,657 |
