| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 26.4842 | 26.51 | 26.46 | 26.47 | 26.47 | +0.02 (+0.08%) | 16,941 |
| 7 Jun 2017 | USD | 26.46 | 26.49 | 26.38 | 26.45 | 26.45 | +0.05 (+0.19%) | 10,985 |
| 6 Jun 2017 | USD | 26.4 | 26.46 | 26.31 | 26.4 | 26.4 | -0.08 (-0.30%) | 243,973 |
| 5 Jun 2017 | USD | 26.51 | 26.5284 | 26.4703 | 26.48 | 26.48 | -0.06 (-0.23%) | 36,553 |
| 2 Jun 2017 | USD | 26.55 | 26.58 | 26.51 | 26.54 | 26.54 | -0.13 (-0.49%) | 10,140 |
| 1 Jun 2017 | USD | 26.57 | 26.67 | 26.57 | 26.67 | 26.67 | +0.09 (+0.34%) | 62,098 |
| 31 May 2017 | USD | 26.62 | 26.6399 | 26.56 | 26.58 | 26.58 | -0.058 (-0.22%) | 26,710 |
| 30 May 2017 | USD | 26.54 | 26.68 | 26.01 | 26.6383 | 26.6383 | +0.008 (+0.03%) | 48,086 |
| 29 May 2017 | USD | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 26.65 | 26.7232 | 26.51 | 26.63 | 26.63 | +0.01 (+0.04%) | 79,619 |
| 25 May 2017 | USD | 26.59 | 26.6699 | 26.56 | 26.62 | 26.62 | +0.025 (+0.09%) | 18,609 |
| 24 May 2017 | USD | 26.68 | 26.69 | 26.5701 | 26.595 | 26.595 | -0.075 (-0.28%) | 27,592 |
| 23 May 2017 | USD | 26.57 | 26.7 | 26.5496 | 26.67 | 26.67 | +0.08 (+0.30%) | 138,791 |
| 22 May 2017 | USD | 26.5 | 26.6102 | 26.4511 | 26.59 | 26.59 | -0.01 (-0.04%) | 41,307 |
| 19 May 2017 | USD | 26.65 | 26.69 | 26.6 | 26.6 | 26.6 | -0.14 (-0.52%) | 67,294 |
| 18 May 2017 | USD | 26.76 | 26.8202 | 26.71 | 26.74 | 26.74 | +0.05 (+0.19%) | 992,182 |
| 17 May 2017 | USD | 26.76 | 26.801 | 26.69 | 26.69 | 26.69 | -0.17 (-0.63%) | 54,901 |
| 16 May 2017 | USD | 26.92 | 26.92 | 26.83 | 26.86 | 26.86 | -0.15 (-0.56%) | 103,649 |
| 15 May 2017 | USD | 26.99 | 27.02 | 26.97 | 27.01 | 27.01 | -0.05 (-0.18%) | 20,101 |
| 12 May 2017 | USD | 27.09 | 27.0999 | 27.051 | 27.06 | 27.06 | -0.09 (-0.33%) | 216,176 |
| 11 May 2017 | USD | 27.17 | 27.2038 | 27.15 | 27.15 | 27.15 | -0.03 (-0.11%) | 9,618 |
| 10 May 2017 | USD | 27.2008 | 27.22 | 27.16 | 27.18 | 27.18 | -0.04 (-0.15%) | 20,735 |
| 9 May 2017 | USD | 27.23 | 27.28 | 27.19 | 27.22 | 27.22 | +0.11 (+0.41%) | 27,691 |
| 8 May 2017 | USD | 27.06 | 27.14 | 27.05 | 27.11 | 27.11 | +0.15 (+0.56%) | 18,607 |
| 5 May 2017 | USD | 27.03 | 27.0411 | 26.96 | 26.96 | 26.96 | -0.09 (-0.33%) | 21,277 |
| 4 May 2017 | USD | 27.0992 | 27.11 | 27.03 | 27.05 | 27.05 | -0.05 (-0.18%) | 9,012 |
| 3 May 2017 | USD | 27.03 | 27.1 | 27.0071 | 27.1 | 27.1 | +0.14 (+0.52%) | 59,894 |
| 2 May 2017 | USD | 27.0001 | 27.0417 | 26.96 | 26.96 | 26.96 | -0.03 (-0.11%) | 27,973 |
| 1 May 2017 | USD | 26.98 | 27.02 | 26.9601 | 26.99 | 26.99 | 0.0 (0.0%) | 22,297 |
| 28 Apr 2017 | USD | 27.03 | 27.04 | 26.97 | 26.99 | 26.99 | -0.06 (-0.22%) | 35,588 |
