| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2017 | USD | 21.3 | 21.54 | 21.16 | 21.24 | 21.24 | -0.26 (-1.21%) | 52,552 |
| 21 Jun 2017 | USD | 21.64 | 22.04 | 21.5 | 21.5 | 21.5 | -0.04 (-0.19%) | 112,403 |
| 20 Jun 2017 | USD | 21.83 | 21.98 | 21.5 | 21.54 | 21.54 | -0.44 (-2.00%) | 64,462 |
| 19 Jun 2017 | USD | 22.12 | 22.14 | 21.85 | 21.98 | 21.98 | +0.05 (+0.23%) | 68,243 |
| 16 Jun 2017 | USD | 22.05 | 22.05 | 21.8 | 21.93 | 21.93 | +0.08 (+0.37%) | 35,496 |
| 15 Jun 2017 | USD | 21.93 | 22.133 | 21.66 | 21.85 | 21.85 | -0.431 (-1.94%) | 74,245 |
| 14 Jun 2017 | USD | 22.32 | 22.34 | 21.67 | 22.2813 | 22.2813 | -0.041 (-0.19%) | 115,147 |
| 13 Jun 2017 | USD | 21.96 | 22.36 | 21.96 | 22.3226 | 22.3226 | +0.363 (+1.65%) | 107,103 |
| 12 Jun 2017 | USD | 21.98 | 22.58 | 21.7856 | 21.96 | 21.96 | -0.07 (-0.32%) | 87,347 |
| 9 Jun 2017 | USD | 21.89 | 22.069 | 21.4 | 22.03 | 22.03 | +0.35 (+1.61%) | 97,878 |
| 8 Jun 2017 | USD | 21.22 | 22.05 | 21.22 | 21.68 | 21.68 | +0.48 (+2.26%) | 139,208 |
| 7 Jun 2017 | USD | 21.35 | 21.44 | 21.2 | 21.2 | 21.2 | -0.23 (-1.07%) | 95,817 |
| 6 Jun 2017 | USD | 21.62 | 21.65 | 21.25 | 21.43 | 21.43 | -0.48 (-2.19%) | 150,374 |
| 5 Jun 2017 | USD | 22.03 | 22.1399 | 21.76 | 21.91 | 21.91 | -0.31 (-1.40%) | 40,672 |
| 2 Jun 2017 | USD | 21.65 | 22.35 | 21.56 | 22.22 | 22.22 | +0.09 (+0.41%) | 246,310 |
| 1 Jun 2017 | USD | 21.95 | 22.25 | 21.65 | 22.13 | 22.13 | -0.04 (-0.18%) | 380,837 |
| 31 May 2017 | USD | 21.82 | 22.17 | 21.55 | 22.17 | 22.17 | -0.02 (-0.09%) | 271,266 |
| 30 May 2017 | USD | 21.24 | 22.32 | 21.24 | 22.19 | 22.19 | +0.55 (+2.54%) | 498,496 |
| 29 May 2017 | USD | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 21.12 | 21.84 | 21.12 | 21.64 | 21.64 | +0.39 (+1.83%) | 239,984 |
| 25 May 2017 | USD | 20.92 | 21.3 | 20.85 | 21.2501 | 21.2501 | +0.321 (+1.53%) | 120,881 |
| 24 May 2017 | USD | 20.5 | 21.07 | 20.5 | 20.9294 | 20.9294 | +0.329 (+1.60%) | 116,316 |
| 23 May 2017 | USD | 19.84 | 20.69 | 19.75 | 20.6 | 20.6 | +0.65 (+3.26%) | 236,947 |
| 22 May 2017 | USD | 20.14 | 20.34 | 19.76 | 19.95 | 19.95 | +0.05 (+0.25%) | 43,169 |
| 19 May 2017 | USD | 20.08 | 20.35 | 19.9 | 19.9 | 19.9 | -0.2 (-1.00%) | 95,928 |
| 18 May 2017 | USD | 20.04 | 20.36 | 19.87 | 20.1 | 20.1 | +0.06 (+0.30%) | 137,822 |
| 17 May 2017 | USD | 20.1 | 20.48 | 19.96 | 20.04 | 20.04 | -0.46 (-2.24%) | 153,768 |
| 16 May 2017 | USD | 20.69 | 20.99 | 20.46 | 20.5 | 20.5 | +0.13 (+0.64%) | 80,516 |
| 15 May 2017 | USD | 20.17 | 20.56 | 20.13 | 20.37 | 20.37 | +0.36 (+1.80%) | 118,577 |
| 12 May 2017 | USD | 20.25 | 20.48 | 20 | 20.01 | 20.01 | -0.47 (-2.29%) | 14,213,400 |
