| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 24.23 | 24.2633 | 24.14 | 24.22 | 24.22 | 0.0 (0.0%) | 133,363 |
| 6 Jun 2017 | USD | 24.28 | 24.3699 | 24.21 | 24.22 | 24.22 | -0.06 (-0.25%) | 60,461 |
| 5 Jun 2017 | USD | 24.24 | 24.3731 | 24.21 | 24.2804 | 24.2804 | -0.06 (-0.24%) | 71,602 |
| 2 Jun 2017 | USD | 24.24 | 24.4 | 24.1557 | 24.34 | 24.34 | +0.11 (+0.45%) | 46,001 |
| 1 Jun 2017 | USD | 24.08 | 24.26 | 24.08 | 24.23 | 24.23 | +0.19 (+0.79%) | 81,093 |
| 31 May 2017 | USD | 24.1 | 24.13 | 24.01 | 24.04 | 24.04 | -0.08 (-0.33%) | 79,960 |
| 30 May 2017 | USD | 24.04 | 24.13 | 23.96 | 24.12 | 24.12 | +0.11 (+0.46%) | 69,150 |
| 29 May 2017 | USD | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 24.01 | 24.0799 | 23.97 | 24.01 | 24.01 | +0.01 (+0.04%) | 43,656 |
| 25 May 2017 | USD | 23.93 | 24 | 23.82 | 24 | 24 | +0.1 (+0.42%) | 117,159 |
| 24 May 2017 | USD | 23.8 | 23.92 | 23.768 | 23.9 | 23.9 | +0.12 (+0.50%) | 164,676 |
| 23 May 2017 | USD | 23.95 | 23.95 | 23.75 | 23.78 | 23.78 | -0.12 (-0.50%) | 118,271 |
| 22 May 2017 | USD | 23.96 | 24 | 23.9 | 23.9 | 23.9 | +0.01 (+0.04%) | 65,756 |
| 19 May 2017 | USD | 23.96 | 23.99 | 23.89 | 23.89 | 23.89 | -0.04 (-0.17%) | 61,594 |
| 18 May 2017 | USD | 23.71 | 23.96 | 23.6985 | 23.93 | 23.93 | +0.22 (+0.93%) | 72,302 |
| 17 May 2017 | USD | 23.78 | 23.85 | 23.69 | 23.71 | 23.71 | -0.09 (-0.38%) | 75,631 |
| 16 May 2017 | USD | 23.73 | 23.825 | 23.6401 | 23.8 | 23.8 | +0.08 (+0.34%) | 60,506 |
| 15 May 2017 | USD | 23.6 | 23.7392 | 23.5695 | 23.72 | 23.72 | +0.12 (+0.51%) | 74,745 |
| 12 May 2017 | USD | 23.43 | 23.6 | 23.41 | 23.6 | 23.6 | +0.17 (+0.73%) | 53,335 |
| 11 May 2017 | USD | 23.44 | 23.48 | 23.39 | 23.43 | 23.43 | -0.01 (-0.04%) | 56,301 |
| 10 May 2017 | USD | 23.44 | 23.4499 | 23.37 | 23.44 | 23.44 | +0.09 (+0.39%) | 47,203 |
| 9 May 2017 | USD | 23.42 | 23.4472 | 23.35 | 23.35 | 23.35 | -0.069 (-0.29%) | 62,437 |
| 8 May 2017 | USD | 23.37 | 23.4499 | 23.3301 | 23.419 | 23.419 | +0.119 (+0.51%) | 51,748 |
| 5 May 2017 | USD | 23.39 | 23.4 | 23.29 | 23.3 | 23.3 | -0.1 (-0.43%) | 50,254 |
| 4 May 2017 | USD | 23.51 | 23.51 | 23.36 | 23.4 | 23.4 | -0.12 (-0.51%) | 66,803 |
| 3 May 2017 | USD | 23.46 | 23.52 | 23.3719 | 23.52 | 23.52 | +0.1 (+0.43%) | 64,588 |
| 2 May 2017 | USD | 23.4 | 23.42 | 23.32 | 23.42 | 23.42 | +0.05 (+0.21%) | 71,108 |
| 1 May 2017 | USD | 23.47 | 23.5 | 23.3301 | 23.37 | 23.37 | -0.12 (-0.51%) | 79,982 |
| 28 Apr 2017 | USD | 23.42 | 23.49 | 23.38 | 23.49 | 23.49 | +0.09 (+0.38%) | 65,174 |
| 27 Apr 2017 | USD | 23.42 | 23.4636 | 23.33 | 23.4 | 23.4 | +0.015 (+0.06%) | 95,906 |
