| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 25.68 | 25.83 | 25.43 | 25.62 | 25.62 | +0.09 (+0.35%) | 18,637 |
| 6 Jun 2017 | USD | 25.4 | 25.7153 | 25.4 | 25.53 | 25.53 | +0.06 (+0.24%) | 36,864 |
| 5 Jun 2017 | USD | 25.79 | 25.79 | 25.1734 | 25.47 | 25.47 | -0.08 (-0.31%) | 19,647 |
| 2 Jun 2017 | USD | 25.28 | 25.6 | 25.16 | 25.55 | 25.55 | +0.39 (+1.55%) | 45,119 |
| 1 Jun 2017 | USD | 24.58 | 25.25 | 24.5672 | 25.16 | 25.16 | +0.69 (+2.82%) | 44,255 |
| 31 May 2017 | USD | 24.46 | 24.58 | 24.1 | 24.47 | 24.47 | +0.16 (+0.66%) | 31,379 |
| 30 May 2017 | USD | 24.78 | 24.935 | 24.21 | 24.31 | 24.31 | -0.55 (-2.21%) | 88,298 |
| 29 May 2017 | USD | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 25.2 | 25.389 | 24.8 | 24.86 | 24.86 | -0.39 (-1.54%) | 31,503 |
| 25 May 2017 | USD | 25.36 | 25.4727 | 25.2 | 25.25 | 25.25 | -0.01 (-0.04%) | 33,330 |
| 24 May 2017 | USD | 25.34 | 25.41 | 25.005 | 25.26 | 25.26 | -0.159 (-0.63%) | 26,594 |
| 23 May 2017 | USD | 25.32 | 25.4899 | 25.1066 | 25.419 | 25.419 | +0.119 (+0.47%) | 49,923 |
| 22 May 2017 | USD | 25.3 | 25.4548 | 25.08 | 25.3 | 25.3 | +0.11 (+0.44%) | 44,490 |
| 19 May 2017 | USD | 25.72 | 25.7887 | 25.19 | 25.19 | 25.19 | -0.38 (-1.49%) | 29,329 |
| 18 May 2017 | USD | 25.33 | 25.63 | 25.17 | 25.57 | 25.57 | +0.36 (+1.43%) | 48,080 |
| 17 May 2017 | USD | 25.89 | 25.9335 | 25.19 | 25.21 | 25.21 | -0.98 (-3.74%) | 191,595 |
| 16 May 2017 | USD | 26.05 | 26.2 | 25.9473 | 26.1899 | 26.1899 | +0.14 (+0.54%) | 21,116 |
| 15 May 2017 | USD | 26 | 26.209 | 25.9223 | 26.05 | 26.05 | +0.13 (+0.50%) | 33,175 |
| 12 May 2017 | USD | 25.76 | 25.969 | 25.595 | 25.92 | 25.92 | +0.26 (+1.01%) | 18,670 |
| 11 May 2017 | USD | 25.51 | 25.8229 | 25.32 | 25.66 | 25.66 | +0.03 (+0.12%) | 35,391 |
| 10 May 2017 | USD | 25.75 | 25.8 | 25.1701 | 25.63 | 25.63 | -0.07 (-0.27%) | 25,158 |
| 9 May 2017 | USD | 25.27 | 25.706 | 25.27 | 25.7 | 25.7 | +0.5 (+1.98%) | 40,218 |
| 8 May 2017 | USD | 25.85 | 25.9 | 25.122 | 25.2 | 25.2 | -0.87 (-3.34%) | 86,552 |
| 5 May 2017 | USD | 26.2 | 26.2 | 25.77 | 26.07 | 26.07 | -0.14 (-0.53%) | 36,478 |
| 4 May 2017 | USD | 26.2493 | 26.335 | 26.0725 | 26.21 | 26.21 | +0.05 (+0.19%) | 30,241 |
| 3 May 2017 | USD | 26.4 | 26.75 | 26.01 | 26.16 | 26.16 | -0.38 (-1.43%) | 36,974 |
| 2 May 2017 | USD | 27.05 | 27.25 | 26.31 | 26.54 | 26.54 | -0.39 (-1.45%) | 55,975 |
| 1 May 2017 | USD | 26.78 | 26.95 | 26.6604 | 26.93 | 26.93 | +0.31 (+1.16%) | 41,668 |
| 28 Apr 2017 | USD | 26.77 | 26.77 | 26.46 | 26.62 | 26.62 | -0.06 (-0.22%) | 47,101 |
| 27 Apr 2017 | USD | 26.78 | 26.78 | 26.55 | 26.68 | 26.68 | +0.04 (+0.15%) | 43,570 |
