| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | USD | 23.33 | 24.19 | 22.87 | 23.46 | 23.46 | +0.06 (+0.26%) | 582,348 |
| 17 May 2017 | USD | 23.97 | 24.47 | 22.97 | 23.4 | 23.4 | -0.73 (-3.03%) | 931,699 |
| 16 May 2017 | USD | 24.64 | 24.89 | 23.83 | 24.13 | 24.13 | -0.63 (-2.54%) | 1,434,327 |
| 15 May 2017 | USD | 24.97 | 25.25 | 24.64 | 24.76 | 24.76 | -0.25 (-1.00%) | 450,491 |
| 12 May 2017 | USD | 24.62 | 25.09 | 24.45 | 25.01 | 25.01 | +0.27 (+1.09%) | 536,028 |
| 11 May 2017 | USD | 25.14 | 25.34 | 24.53 | 24.74 | 24.74 | -0.52 (-2.06%) | 560,257 |
| 10 May 2017 | USD | 24.96 | 25.63 | 24.69 | 25.26 | 25.26 | +0.3 (+1.20%) | 990,851 |
| 9 May 2017 | USD | 24.23 | 25.08 | 24.11 | 24.96 | 24.96 | +0.76 (+3.14%) | 708,792 |
| 8 May 2017 | USD | 24 | 24.705 | 23.88 | 24.2 | 24.2 | +0.24 (+1.00%) | 1,351,213 |
| 5 May 2017 | USD | 24.16 | 24.36 | 23.63 | 23.96 | 23.96 | +0.17 (+0.71%) | 1,169,106 |
| 4 May 2017 | USD | 25.04 | 25.1 | 23.78 | 23.79 | 23.79 | -1.28 (-5.11%) | 4,993,357 |
| 3 May 2017 | USD | 26.05 | 26.83 | 24.801 | 25.07 | 25.07 | -0.96 (-3.69%) | 2,050,932 |
| 2 May 2017 | USD | 25.9 | 26.5 | 25.75 | 26.03 | 26.03 | +0.28 (+1.09%) | 915,658 |
| 1 May 2017 | USD | 25.74 | 26.01 | 25.31 | 25.75 | 25.75 | +0.34 (+1.34%) | 461,813 |
| 28 Apr 2017 | USD | 26.5 | 26.5 | 25.19 | 25.41 | 25.41 | -0.8 (-3.05%) | 415,130 |
| 27 Apr 2017 | USD | 26.73 | 26.75 | 26.03 | 26.21 | 26.21 | -0.32 (-1.21%) | 568,140 |
| 26 Apr 2017 | USD | 26.75 | 27 | 26 | 26.53 | 26.53 | +0.43 (+1.65%) | 851,865 |
| 25 Apr 2017 | USD | 26.99 | 27 | 25.46 | 26.1 | 26.1 | -0.29 (-1.10%) | 544,768 |
| 24 Apr 2017 | USD | 26.7 | 26.95 | 26.0101 | 26.39 | 26.39 | +0.7 (+2.72%) | 261,384 |
| 21 Apr 2017 | USD | 25.12 | 25.95 | 25.12 | 25.69 | 25.69 | +0.69 (+2.76%) | 524,642 |
| 20 Apr 2017 | USD | 25.06 | 25.29 | 24.72 | 25 | 25 | +0.06 (+0.24%) | 491,404 |
| 19 Apr 2017 | USD | 24.5 | 25.15 | 24.43 | 24.94 | 24.94 | +0.94 (+3.92%) | 1,081,120 |
| 18 Apr 2017 | USD | 23.41 | 24.65 | 23.41 | 24 | 24 | +0.58 (+2.48%) | 3,042,244 |
| 17 Apr 2017 | USD | 23.95 | 23.99 | 22.61 | 23.42 | 23.42 | -0.4 (-1.68%) | 1,934,769 |
| 14 Apr 2017 | USD | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 25.78 | 25.89 | 23.28 | 23.82 | 23.82 | -1.93 (-7.50%) | 3,701,438 |
| 12 Apr 2017 | USD | 27.43 | 27.61 | 25.48 | 25.75 | 25.75 | -1.74 (-6.33%) | 1,003,122 |
| 11 Apr 2017 | USD | 27.65 | 27.9 | 27.02 | 27.49 | 27.49 | -0.49 (-1.75%) | 593,483 |
| 10 Apr 2017 | USD | 28 | 28.47 | 27.26 | 27.98 | 27.98 | +0.41 (+1.49%) | 816,334 |
| 7 Apr 2017 | USD | 27.45 | 27.8817 | 27.12 | 27.57 | 27.57 | +0.02 (+0.07%) | 418,384 |
