| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | USD | 26.04 | 26.125 | 26.0101 | 26.02 | 26.02 | -0.04 (-0.15%) | 56,246 |
| 9 Jun 2017 | USD | 26.04 | 26.15 | 26.01 | 26.06 | 26.06 | +0.01 (+0.04%) | 62,580 |
| 8 Jun 2017 | USD | 26.12 | 26.1726 | 26.05 | 26.05 | 26.05 | -0.09 (-0.34%) | 24,191 |
| 7 Jun 2017 | USD | 26.16 | 26.18 | 26.06 | 26.14 | 26.14 | +0.01 (+0.04%) | 31,998 |
| 6 Jun 2017 | USD | 26.15 | 26.2389 | 26.07 | 26.13 | 26.13 | +0.1 (+0.38%) | 45,139 |
| 5 Jun 2017 | USD | 26.13 | 26.1657 | 26.01 | 26.03 | 26.03 | -0.12 (-0.46%) | 45,526 |
| 2 Jun 2017 | USD | 26.01 | 26.165 | 25.99 | 26.15 | 26.15 | +0.18 (+0.69%) | 21,949 |
| 1 Jun 2017 | USD | 25.96 | 26 | 25.9308 | 25.97 | 25.97 | +0.009 (+0.03%) | 34,395 |
| 31 May 2017 | USD | 25.94 | 26 | 25.94 | 25.9613 | 25.9613 | +0.043 (+0.17%) | 52,816 |
| 30 May 2017 | USD | 25.97 | 25.99 | 25.8501 | 25.918 | 25.918 | +0.038 (+0.15%) | 34,764 |
| 29 May 2017 | USD | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 25.885 | 25.99 | 25.84 | 25.88 | 25.88 | +0.08 (+0.31%) | 20,039 |
| 25 May 2017 | USD | 25.85 | 25.96 | 25.79 | 25.8 | 25.8 | -0.048 (-0.19%) | 34,133 |
| 24 May 2017 | USD | 25.81 | 25.86 | 25.8 | 25.848 | 25.848 | -0.042 (-0.16%) | 21,067 |
| 23 May 2017 | USD | 25.8 | 25.9 | 25.73 | 25.89 | 25.89 | +0.14 (+0.54%) | 32,693 |
| 22 May 2017 | USD | 25.72 | 25.82 | 25.685 | 25.75 | 25.75 | -0.053 (-0.21%) | 45,935 |
| 19 May 2017 | USD | 25.74 | 25.8159 | 25.7 | 25.803 | 25.803 | +0.013 (+0.05%) | 28,968 |
| 18 May 2017 | USD | 25.75 | 25.8 | 25.75 | 25.79 | 25.79 | +0.04 (+0.16%) | 30,673 |
| 17 May 2017 | USD | 25.64 | 25.75 | 25.64 | 25.75 | 25.75 | +0.07 (+0.27%) | 78,659 |
| 16 May 2017 | USD | 25.51 | 25.685 | 25.51 | 25.68 | 25.68 | +0.02 (+0.08%) | 24,914 |
| 15 May 2017 | USD | 25.59 | 25.6999 | 25.54 | 25.66 | 25.66 | +0.01 (+0.04%) | 29,235 |
| 12 May 2017 | USD | 25.63 | 25.6799 | 25.59 | 25.65 | 25.65 | +0.05 (+0.20%) | 33,749 |
| 11 May 2017 | USD | 25.62 | 25.675 | 25.5201 | 25.6 | 25.6 | +0.02 (+0.08%) | 21,860 |
| 10 May 2017 | USD | 25.55 | 25.65 | 25.49 | 25.58 | 25.58 | +0.01 (+0.04%) | 51,559 |
| 9 May 2017 | USD | 25.54 | 25.57 | 25.51 | 25.57 | 25.57 | -0.01 (-0.04%) | 58,792 |
| 8 May 2017 | USD | 25.55 | 25.58 | 25.5001 | 25.58 | 25.58 | +0.02 (+0.08%) | 22,478 |
| 5 May 2017 | USD | 25.49 | 25.61 | 25.49 | 25.56 | 25.56 | -0.02 (-0.08%) | 24,498 |
| 4 May 2017 | USD | 25.53 | 25.5984 | 25.5 | 25.58 | 25.58 | +0.02 (+0.08%) | 40,755 |
| 3 May 2017 | USD | 25.51 | 25.6 | 25.48 | 25.56 | 25.56 | +0.06 (+0.24%) | 93,036 |
| 2 May 2017 | USD | 25.46 | 25.549 | 25.45 | 25.5 | 25.5 | +0.04 (+0.16%) | 44,248 |
