| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 21.46 | 21.58 | 21.45 | 21.58 | 21.58 | -0.11 (-0.51%) | 63,510 |
| 7 Jun 2017 | USD | 21.73 | 21.849 | 21.62 | 21.69 | 21.69 | -0.12 (-0.55%) | 65,932 |
| 6 Jun 2017 | USD | 21.79 | 21.87 | 21.76 | 21.81 | 21.81 | -0.195 (-0.89%) | 96,041 |
| 5 Jun 2017 | USD | 22.02 | 22.05 | 21.92 | 22.005 | 22.005 | -0.329 (-1.47%) | 66,620 |
| 2 Jun 2017 | USD | 22.22 | 22.35 | 22.18 | 22.334 | 22.334 | +0.194 (+0.88%) | 56,487 |
| 1 Jun 2017 | USD | 22.01 | 22.16 | 22 | 22.14 | 22.14 | -0.01 (-0.05%) | 198,348 |
| 31 May 2017 | USD | 22.07 | 22.24 | 22.06 | 22.15 | 22.15 | -0.02 (-0.09%) | 169,873 |
| 30 May 2017 | USD | 22.15 | 22.18 | 22.07 | 22.17 | 22.17 | +0.02 (+0.09%) | 105,784 |
| 29 May 2017 | USD | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 22.07 | 22.21 | 22.025 | 22.15 | 22.15 | -0.07 (-0.32%) | 128,119 |
| 25 May 2017 | USD | 22.2501 | 22.35 | 22.13 | 22.22 | 22.22 | -0.395 (-1.75%) | 147,071 |
| 24 May 2017 | USD | 22.62 | 22.62 | 22.46 | 22.615 | 22.615 | +0.035 (+0.16%) | 234,228 |
| 23 May 2017 | USD | 22.73 | 22.82 | 22.55 | 22.58 | 22.58 | -0.21 (-0.92%) | 641,596 |
| 22 May 2017 | USD | 22.79 | 22.85 | 22.67 | 22.79 | 22.79 | +0.12 (+0.53%) | 497,542 |
| 19 May 2017 | USD | 22.5 | 22.74 | 22.5 | 22.67 | 22.67 | +0.25 (+1.12%) | 558,343 |
| 18 May 2017 | USD | 22.22 | 22.49 | 22.22 | 22.42 | 22.42 | 0.0 (0.0%) | 266,356 |
| 17 May 2017 | USD | 22.45 | 22.6 | 22.36 | 22.42 | 22.42 | +0.02 (+0.09%) | 2,849,624 |
| 16 May 2017 | USD | 22.255 | 22.43 | 22.19 | 22.4 | 22.4 | +0.35 (+1.59%) | 465,339 |
| 15 May 2017 | USD | 21.9101 | 22.05 | 21.89 | 22.05 | 22.05 | +0.165 (+0.75%) | 260,258 |
| 12 May 2017 | USD | 21.72 | 21.9 | 21.72 | 21.885 | 21.885 | +0.305 (+1.41%) | 898,909 |
| 11 May 2017 | USD | 21.5046 | 21.58 | 21.46 | 21.58 | 21.58 | -0.175 (-0.80%) | 401,536 |
| 10 May 2017 | USD | 22.0302 | 22.05 | 21.5 | 21.755 | 21.755 | +0.3 (+1.40%) | 336,971 |
| 9 May 2017 | USD | 21.15 | 21.5 | 21.15 | 21.455 | 21.455 | +0.157 (+0.74%) | 374,728 |
| 8 May 2017 | USD | 21.435 | 21.45 | 21.22 | 21.298 | 21.298 | -0.352 (-1.63%) | 1,169,421 |
| 5 May 2017 | USD | 21.46 | 21.68 | 21.43 | 21.65 | 21.65 | +0.65 (+3.10%) | 554,271 |
| 4 May 2017 | USD | 20.76 | 21.05 | 20.75 | 21 | 21 | +0.34 (+1.65%) | 983,133 |
| 3 May 2017 | USD | 20.676 | 20.75 | 20.65 | 20.66 | 20.66 | -0.01 (-0.05%) | 240,436 |
| 2 May 2017 | USD | 20.72 | 20.77 | 20.64 | 20.67 | 20.67 | -0.14 (-0.67%) | 104,025 |
| 1 May 2017 | USD | 20.8 | 20.82 | 20.7 | 20.81 | 20.81 | +0.08 (+0.39%) | 51,792 |
| 28 Apr 2017 | USD | 20.775 | 20.82 | 20.72 | 20.73 | 20.73 | -0.045 (-0.22%) | 31,853 |
