| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 23.78 | 23.98 | 23.77 | 23.77 | 23.77 | -0.15 (-0.63%) | 42,151 |
| 7 Jun 2017 | USD | 24.38 | 24.4869 | 23.76 | 23.92 | 23.92 | -0.886 (-3.57%) | 105,235 |
| 6 Jun 2017 | USD | 24.36 | 24.83 | 24.34 | 24.8064 | 24.8064 | +0.236 (+0.96%) | 37,241 |
| 5 Jun 2017 | USD | 24.74 | 24.75 | 24.53 | 24.57 | 24.57 | -0.63 (-2.50%) | 71,801 |
| 2 Jun 2017 | USD | 25.22 | 25.3 | 24.92 | 25.2 | 25.2 | -0.3 (-1.18%) | 15,816 |
| 1 Jun 2017 | USD | 25.6 | 25.86 | 25.4905 | 25.5 | 25.5 | +0.024 (+0.09%) | 20,602 |
| 31 May 2017 | USD | 25.33 | 25.51 | 25.1422 | 25.4758 | 25.4758 | -0.374 (-1.45%) | 24,418 |
| 30 May 2017 | USD | 25.75 | 26.06 | 25.6811 | 25.85 | 25.85 | -0.11 (-0.42%) | 123,751 |
| 29 May 2017 | USD | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 25.71 | 25.96 | 25.6511 | 25.96 | 25.96 | +0.46 (+1.80%) | 80,969 |
| 25 May 2017 | USD | 26.27 | 26.45 | 25.401 | 25.5 | 25.5 | -0.81 (-3.08%) | 120,110 |
| 24 May 2017 | USD | 26.53 | 26.6036 | 26.011 | 26.31 | 26.31 | -0.11 (-0.42%) | 43,028 |
| 23 May 2017 | USD | 26.34 | 26.55 | 26.3 | 26.42 | 26.42 | -0.02 (-0.08%) | 24,857 |
| 22 May 2017 | USD | 26.46 | 26.55 | 26.38 | 26.44 | 26.44 | +0.18 (+0.69%) | 36,354 |
| 19 May 2017 | USD | 25.94 | 26.34 | 25.91 | 26.26 | 26.26 | +0.66 (+2.58%) | 83,196 |
| 18 May 2017 | USD | 25.29 | 25.78 | 25.25 | 25.6 | 25.6 | +0.11 (+0.43%) | 25,580 |
| 17 May 2017 | USD | 25.73 | 25.7911 | 25.4827 | 25.4901 | 25.4901 | -0.1 (-0.39%) | 15,452 |
| 16 May 2017 | USD | 25.68 | 25.72 | 25.5 | 25.59 | 25.59 | +0.13 (+0.51%) | 33,117 |
| 15 May 2017 | USD | 25.75 | 25.7987 | 25.43 | 25.46 | 25.46 | +0.29 (+1.15%) | 37,782 |
| 12 May 2017 | USD | 25.17 | 25.17 | 24.9798 | 25.17 | 25.17 | +0.23 (+0.92%) | 26,835 |
| 11 May 2017 | USD | 24.96 | 25.03 | 24.78 | 24.94 | 24.94 | +0.29 (+1.18%) | 35,368 |
| 10 May 2017 | USD | 24 | 24.7205 | 23.95 | 24.65 | 24.65 | +0.88 (+3.70%) | 84,802 |
| 9 May 2017 | USD | 24 | 24.06 | 23.72 | 23.7699 | 23.7699 | -0.5 (-2.06%) | 36,624 |
| 8 May 2017 | USD | 24.14 | 24.34 | 23.95 | 24.27 | 24.27 | +0.18 (+0.75%) | 32,207 |
| 5 May 2017 | USD | 23.7 | 24.14 | 23.7 | 24.0899 | 24.0899 | +0.51 (+2.16%) | 38,100 |
| 4 May 2017 | USD | 23.92 | 23.9342 | 23.45 | 23.58 | 23.58 | -0.84 (-3.44%) | 89,610 |
| 3 May 2017 | USD | 24.36 | 24.722 | 24.0601 | 24.4199 | 24.4199 | +0.24 (+0.99%) | 40,968 |
| 2 May 2017 | USD | 24.44 | 24.5507 | 24.07 | 24.18 | 24.18 | -0.19 (-0.78%) | 39,438 |
| 1 May 2017 | USD | 24.42 | 25.14 | 24.17 | 24.37 | 24.37 | -0.24 (-0.98%) | 66,971 |
| 28 Apr 2017 | USD | 25.08 | 25.12 | 24.56 | 24.61 | 24.61 | -0.359 (-1.44%) | 67,581 |
