| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2017 | USD | 24.4 | 24.78 | 24.2101 | 24.5 | 24.5 | +0.02 (+0.08%) | 7,164 |
| 26 Jun 2017 | USD | 23.94 | 24.62 | 23.66 | 24.48 | 24.48 | +0.69 (+2.90%) | 9,958 |
| 23 Jun 2017 | USD | 23.73 | 24.27 | 23.06 | 23.79 | 23.79 | +0.16 (+0.68%) | 698,299 |
| 22 Jun 2017 | USD | 23.75 | 23.85 | 23.35 | 23.63 | 23.63 | +0.39 (+1.68%) | 11,799 |
| 21 Jun 2017 | USD | 23.51 | 24.17 | 23.14 | 23.24 | 23.24 | -0.13 (-0.56%) | 9,558 |
| 20 Jun 2017 | USD | 24.75 | 24.8 | 23.05 | 23.37 | 23.37 | -1.27 (-5.15%) | 20,512 |
| 19 Jun 2017 | USD | 24.05 | 25 | 24.05 | 24.64 | 24.64 | +0.73 (+3.05%) | 22,512 |
| 16 Jun 2017 | USD | 23.76 | 24 | 23.65 | 23.91 | 23.91 | +0.42 (+1.79%) | 23,846 |
| 15 Jun 2017 | USD | 23.1937 | 23.5 | 23.16 | 23.49 | 23.49 | +0.49 (+2.13%) | 16,618 |
| 14 Jun 2017 | USD | 23.6 | 23.6 | 22.94 | 23 | 23 | -0.56 (-2.38%) | 21,829 |
| 13 Jun 2017 | USD | 22.1598 | 23.9 | 22.1598 | 23.56 | 23.56 | +1.47 (+6.65%) | 21,954 |
| 12 Jun 2017 | USD | 21.9 | 22.7 | 21.82 | 22.09 | 22.09 | +0.12 (+0.55%) | 10,208 |
| 9 Jun 2017 | USD | 22 | 22.08 | 21.97 | 21.97 | 21.97 | -0.03 (-0.14%) | 9,314 |
| 8 Jun 2017 | USD | 21.74 | 22 | 21.62 | 22 | 22 | +0.25 (+1.15%) | 6,786 |
| 7 Jun 2017 | USD | 21.74 | 21.795 | 21.52 | 21.75 | 21.75 | +0.05 (+0.23%) | 4,823 |
| 6 Jun 2017 | USD | 21.7 | 21.7 | 21.5 | 21.7 | 21.7 | +0.2 (+0.93%) | 6,000 |
| 5 Jun 2017 | USD | 21.51 | 21.78 | 21.5 | 21.5 | 21.5 | -0.2 (-0.92%) | 11,475 |
| 2 Jun 2017 | USD | 21.59 | 21.76 | 21.42 | 21.7 | 21.7 | +0.23 (+1.07%) | 6,962 |
| 1 Jun 2017 | USD | 21.7 | 21.7 | 21.45 | 21.47 | 21.47 | -0.03 (-0.14%) | 5,735 |
| 31 May 2017 | USD | 21.7 | 21.7 | 21.5 | 21.5 | 21.5 | 0.0 (0.0%) | 3,759 |
| 30 May 2017 | USD | 21.9 | 21.9 | 21.5 | 21.5 | 21.5 | -0.3 (-1.38%) | 5,693 |
| 29 May 2017 | USD | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 21.9 | 21.9 | 21.52 | 21.8 | 21.8 | -0.05 (-0.23%) | 5,083 |
| 25 May 2017 | USD | 21.77 | 21.85 | 21.53 | 21.85 | 21.85 | +0.15 (+0.69%) | 6,840 |
| 24 May 2017 | USD | 21.95 | 21.95 | 21.65 | 21.7 | 21.7 | -0.28 (-1.27%) | 4,984 |
| 23 May 2017 | USD | 21.85 | 22 | 21.6 | 21.98 | 21.98 | -0.01 (-0.05%) | 9,486 |
| 22 May 2017 | USD | 21.75 | 21.99 | 21.72 | 21.99 | 21.99 | +0.24 (+1.10%) | 9,867 |
| 19 May 2017 | USD | 21.75 | 21.95 | 21.675 | 21.75 | 21.75 | -0.15 (-0.68%) | 7,861 |
| 18 May 2017 | USD | 21.89 | 21.9 | 21.6 | 21.9 | 21.9 | +0.01 (+0.05%) | 3,057 |
| 17 May 2017 | USD | 21.9 | 21.9 | 21.55 | 21.89 | 21.89 | -0.01 (-0.05%) | 3,851 |
