| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 25.45 | 25.49 | 25.4 | 25.49 | 25.49 | +0.1 (+0.39%) | 13,033 |
| 6 Jun 2017 | USD | 25.42 | 25.46 | 25.367 | 25.39 | 25.39 | -0.12 (-0.47%) | 12,565 |
| 5 Jun 2017 | USD | 25.61 | 25.61 | 25.466 | 25.51 | 25.51 | -0.06 (-0.23%) | 46,970 |
| 2 Jun 2017 | USD | 25.4 | 25.58 | 25.4 | 25.57 | 25.57 | +0.24 (+0.95%) | 37,734 |
| 1 Jun 2017 | USD | 25.32 | 25.33 | 25.32 | 25.33 | 25.33 | +0.25 (+1.00%) | 2,167 |
| 31 May 2017 | USD | 25.16 | 25.16 | 25 | 25.08 | 25.08 | -0.04 (-0.16%) | 1,280 |
| 30 May 2017 | USD | 25.13 | 25.14 | 25.083 | 25.12 | 25.12 | +0.03 (+0.12%) | 3,498 |
| 29 May 2017 | USD | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 25.05 | 25.09 | 24.958 | 25.09 | 25.09 | -0.03 (-0.12%) | 10,184 |
| 25 May 2017 | USD | 25.18 | 25.18 | 25.12 | 25.12 | 25.12 | +0.11 (+0.44%) | 18,414 |
| 24 May 2017 | USD | 25.05 | 25.05 | 24.97 | 25.01 | 25.01 | -0.044 (-0.18%) | 1,511 |
| 23 May 2017 | USD | 25.03 | 25.096 | 25.03 | 25.054 | 25.054 | -0.016 (-0.06%) | 5,147 |
| 22 May 2017 | USD | 25.06 | 25.07 | 25.023 | 25.07 | 25.07 | +0.06 (+0.24%) | 1,379 |
| 19 May 2017 | USD | 25.019 | 25.036 | 25.01 | 25.01 | 25.01 | +0.312 (+1.26%) | 4,967 |
| 18 May 2017 | USD | 24.76 | 24.76 | 24.698 | 24.698 | 24.698 | -0.152 (-0.61%) | 435 |
| 17 May 2017 | USD | 24.86 | 24.86 | 24.85 | 24.85 | 24.85 | -0.309 (-1.23%) | 1,883 |
| 16 May 2017 | USD | 25.14 | 25.159 | 25.14 | 25.159 | 25.159 | -0.001 (0.0%) | 711 |
| 15 May 2017 | USD | 25.14 | 25.16 | 25.09 | 25.16 | 25.16 | +0.17 (+0.68%) | 49,474 |
| 12 May 2017 | USD | 25.01 | 25.02 | 24.95 | 24.99 | 24.99 | -0.098 (-0.39%) | 800 |
| 11 May 2017 | USD | 24.84 | 25.088 | 24.84 | 25.088 | 25.088 | -0.112 (-0.44%) | 557 |
| 10 May 2017 | USD | 25.14 | 25.2 | 25.054 | 25.2 | 25.2 | +0.1 (+0.40%) | 5,686 |
| 9 May 2017 | USD | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | +0.04 (+0.16%) | 1,139 |
| 8 May 2017 | USD | 25.13 | 25.13 | 25.06 | 25.06 | 25.06 | -0.07 (-0.28%) | 6,228 |
| 5 May 2017 | USD | 24.973 | 25.13 | 24.973 | 25.13 | 25.13 | +0.2 (+0.80%) | 69,659 |
| 4 May 2017 | USD | 24.95 | 24.959 | 24.86 | 24.93 | 24.93 | +0.03 (+0.12%) | 269,323 |
| 3 May 2017 | USD | 25.01 | 25.01 | 24.86 | 24.9 | 24.9 | 0.0 (0.0%) | 458,030 |
