| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | USD | 20.37 | 20.45 | 19.83 | 20.2 | 20.2 | -0.39 (-1.89%) | 366,336 |
| 9 Jun 2017 | USD | 21.32 | 21.56 | 20.5659 | 20.59 | 20.59 | -0.6 (-2.83%) | 435,500 |
| 8 Jun 2017 | USD | 21.19 | 21.39 | 21.12 | 21.19 | 21.19 | -0.17 (-0.80%) | 344,008 |
| 7 Jun 2017 | USD | 21.1 | 21.38 | 21.0101 | 21.36 | 21.36 | +0.5 (+2.40%) | 279,808 |
| 6 Jun 2017 | USD | 21.35 | 21.35 | 20.69 | 20.86 | 20.86 | -0.21 (-1.00%) | 326,775 |
| 5 Jun 2017 | USD | 20.78 | 21.32 | 20.74 | 21.07 | 21.07 | +0.33 (+1.59%) | 346,692 |
| 2 Jun 2017 | USD | 20.87 | 20.9098 | 20.53 | 20.74 | 20.74 | -0.05 (-0.24%) | 412,886 |
| 1 Jun 2017 | USD | 20.76 | 21 | 20.57 | 20.79 | 20.79 | +0.19 (+0.92%) | 315,060 |
| 31 May 2017 | USD | 20.92 | 21.05 | 20.49 | 20.6 | 20.6 | -0.22 (-1.06%) | 675,450 |
| 30 May 2017 | USD | 20.83 | 21.08 | 20.7 | 20.82 | 20.82 | +0.33 (+1.61%) | 550,625 |
| 29 May 2017 | USD | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 20.66 | 20.7199 | 20.4 | 20.49 | 20.49 | +0.08 (+0.39%) | 505,167 |
| 25 May 2017 | USD | 20.05 | 20.56 | 20.05 | 20.41 | 20.41 | +0.38 (+1.90%) | 585,271 |
| 24 May 2017 | USD | 20.21 | 20.38 | 19.98 | 20.03 | 20.03 | -0.17 (-0.84%) | 601,633 |
| 23 May 2017 | USD | 19.38 | 20.24 | 19.38 | 20.2 | 20.2 | +0.97 (+5.04%) | 546,078 |
| 22 May 2017 | USD | 19.06 | 19.48 | 18.82 | 19.23 | 19.23 | -0.25 (-1.28%) | 1,030,659 |
| 19 May 2017 | USD | 19.06 | 19.92 | 19.03 | 19.48 | 19.48 | +0.49 (+2.58%) | 1,060,635 |
| 18 May 2017 | USD | 17.98 | 19.67 | 17.441 | 18.99 | 18.99 | -1.3 (-6.41%) | 2,271,256 |
| 17 May 2017 | USD | 20.75 | 20.81 | 20.11 | 20.29 | 20.29 | -0.86 (-4.07%) | 476,403 |
| 16 May 2017 | USD | 21.45 | 21.6 | 20.9 | 21.15 | 21.15 | -0.29 (-1.35%) | 440,967 |
| 15 May 2017 | USD | 22.54 | 22.66 | 21.29 | 21.44 | 21.44 | -0.2 (-0.92%) | 776,398 |
| 12 May 2017 | USD | 21.67 | 22.02 | 21.63 | 21.64 | 21.64 | -0.01 (-0.05%) | 390,310 |
| 11 May 2017 | USD | 21.85 | 21.93 | 21.57 | 21.65 | 21.65 | -0.2 (-0.92%) | 238,557 |
| 10 May 2017 | USD | 22.21 | 22.2799 | 21.73 | 21.85 | 21.85 | -0.02 (-0.09%) | 421,501 |
| 9 May 2017 | USD | 21.55 | 22.01 | 21.49 | 21.87 | 21.87 | +0.61 (+2.87%) | 717,966 |
| 8 May 2017 | USD | 21.48 | 21.75 | 21.17 | 21.26 | 21.26 | -0.22 (-1.02%) | 535,692 |
| 5 May 2017 | USD | 21.3 | 21.65 | 21.25 | 21.48 | 21.48 | +0.35 (+1.66%) | 718,719 |
| 4 May 2017 | USD | 21.57 | 21.65 | 20.96 | 21.13 | 21.13 | -0.8 (-3.65%) | 498,676 |
| 3 May 2017 | USD | 22.01 | 22.31 | 21.83 | 21.93 | 21.93 | -0.02 (-0.09%) | 413,509 |
| 2 May 2017 | USD | 21.73 | 22.32 | 21.52 | 21.95 | 21.95 | +0.38 (+1.76%) | 454,712 |
