| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2017 | USD | 24.5 | 24.6 | 24.15 | 24.52 | 74.0785 | +0.01 (+0.04%) | 189,513 |
| 31 May 2017 | USD | 24.31 | 24.59 | 24 | 24.51 | 74.0483 | +0.1 (+0.41%) | 418,726 |
| 30 May 2017 | USD | 24.92 | 24.92 | 24.36 | 24.41 | 73.7462 | -0.67 (-2.67%) | 190,014 |
| 29 May 2017 | USD | 25.08 | 25.08 | 25.08 | 25.08 | 75.7704 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 24.88 | 25.18 | 24.72 | 25.08 | 75.7704 | +0.12 (+0.48%) | 92,514 |
| 25 May 2017 | USD | 25.16 | 25.19 | 24.38 | 24.96 | 75.4079 | -0.21 (-0.83%) | 273,928 |
| 24 May 2017 | USD | 25.39 | 25.42 | 24.881 | 25.17 | 76.0423 | -0.2 (-0.79%) | 113,342 |
| 23 May 2017 | USD | 25.2 | 25.5 | 24.83 | 25.37 | 76.6465 | +0.18 (+0.71%) | 164,230 |
| 22 May 2017 | USD | 25.48 | 25.5 | 25.05 | 25.19 | 76.1027 | -0.11 (-0.43%) | 497,124 |
| 19 May 2017 | USD | 25.17 | 25.49 | 24.595 | 25.3 | 76.435 | +0.27 (+1.08%) | 277,263 |
| 18 May 2017 | USD | 24.92 | 25.14 | 24.54 | 25.03 | 75.6193 | +0.01 (+0.04%) | 1,086,797 |
| 17 May 2017 | USD | 25.36 | 25.65 | 25 | 25.02 | 75.5891 | -0.41 (-1.61%) | 202,774 |
| 16 May 2017 | USD | 25.38 | 25.54 | 25.17 | 25.43 | 76.8278 | +0.04 (+0.16%) | 311,070 |
| 15 May 2017 | USD | 25.34 | 25.41 | 25.11 | 25.39 | 76.7069 | +0.35 (+1.40%) | 224,571 |
| 12 May 2017 | USD | 25.17 | 25.31 | 24.96 | 25.04 | 75.6495 | -0.11 (-0.44%) | 366,231 |
| 11 May 2017 | USD | 25.24 | 25.34 | 25 | 25.15 | 75.9819 | -0.05 (-0.20%) | 319,043 |
| 10 May 2017 | USD | 25.11 | 25.44 | 25.1 | 25.2 | 76.1329 | +0.12 (+0.48%) | 1,303,535 |
| 9 May 2017 | USD | 25.47 | 25.542 | 24.88 | 25.08 | 75.7704 | -0.31 (-1.22%) | 175,431 |
| 8 May 2017 | USD | 25.26 | 25.66 | 25.06 | 25.39 | 76.7069 | +0.07 (+0.28%) | 207,781 |
| 5 May 2017 | USD | 24.91 | 25.88 | 24.485 | 25.32 | 76.4955 | +0.13 (+0.52%) | 352,390 |
| 4 May 2017 | USD | 25.99 | 26 | 24.05 | 25.19 | 76.1027 | -0.44 (-1.72%) | 672,726 |
| 3 May 2017 | USD | 26 | 26.18 | 25.36 | 25.63 | 77.432 | -0.37 (-1.42%) | 322,677 |
| 2 May 2017 | USD | 25.5 | 26.11 | 25.4 | 26 | 78.5498 | +0.5 (+1.96%) | 860,300 |
| 1 May 2017 | USD | 25.22 | 25.63 | 25.029 | 25.5 | 77.0393 | +0.28 (+1.11%) | 382,881 |
| 28 Apr 2017 | USD | 25.16 | 25.49 | 24.76 | 25.22 | 76.1934 | +0.15 (+0.60%) | 187,047 |
| 27 Apr 2017 | USD | 25.18 | 25.32 | 24.9 | 25.07 | 75.7402 | -0.11 (-0.44%) | 643,901 |
| 26 Apr 2017 | USD | 25.31 | 25.53 | 25.11 | 25.18 | 76.0725 | -0.22 (-0.87%) | 245,818 |
| 25 Apr 2017 | USD | 24.71 | 25.67 | 24.71 | 25.4 | 76.7372 | +0.68 (+2.75%) | 600,445 |
| 24 Apr 2017 | USD | 24.74 | 24.76 | 24.41 | 24.72 | 74.6828 | +0.2 (+0.82%) | 462,277 |
| 21 Apr 2017 | USD | 24.52 | 24.66 | 24.29 | 24.52 | 74.0785 | +0.08 (+0.33%) | 135,642 |
