| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 22.36 | 23.25 | 22.04 | 23.12 | 23.12 | +0.81 (+3.63%) | 85,636 |
| 7 Jun 2017 | USD | 22.45 | 22.45 | 22.1 | 22.31 | 22.31 | -0.14 (-0.62%) | 49,258 |
| 6 Jun 2017 | USD | 22.39 | 22.59 | 22.1843 | 22.45 | 22.45 | -0.03 (-0.13%) | 25,648 |
| 5 Jun 2017 | USD | 22.59 | 22.66 | 22.2 | 22.48 | 22.48 | -0.02 (-0.09%) | 65,961 |
| 2 Jun 2017 | USD | 22.17 | 22.76 | 21.89 | 22.5 | 22.5 | +0.16 (+0.72%) | 127,326 |
| 1 Jun 2017 | USD | 21.83 | 22.48 | 21.75 | 22.34 | 22.34 | +0.48 (+2.20%) | 103,521 |
| 31 May 2017 | USD | 22.32 | 22.4 | 21.615 | 21.86 | 21.86 | -0.46 (-2.06%) | 96,191 |
| 30 May 2017 | USD | 22.36 | 23.12 | 22.11 | 22.32 | 22.32 | +0.03 (+0.13%) | 112,123 |
| 29 May 2017 | USD | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 22.08 | 22.29 | 22.03 | 22.29 | 22.29 | +0.06 (+0.27%) | 43,686 |
| 25 May 2017 | USD | 22.5 | 22.57 | 22.15 | 22.23 | 22.23 | -0.21 (-0.94%) | 110,307 |
| 24 May 2017 | USD | 22.02 | 22.67 | 22.01 | 22.44 | 22.44 | +0.33 (+1.49%) | 70,919 |
| 23 May 2017 | USD | 21.94 | 22.4 | 21.8501 | 22.11 | 22.11 | +0.18 (+0.82%) | 45,648 |
| 22 May 2017 | USD | 21.57 | 21.98 | 21.57 | 21.93 | 21.93 | +0.32 (+1.48%) | 54,635 |
| 19 May 2017 | USD | 21.64 | 21.89 | 21.57 | 21.61 | 21.61 | +0.04 (+0.19%) | 41,675 |
| 18 May 2017 | USD | 21.55 | 21.98 | 21.55 | 21.57 | 21.57 | -0.12 (-0.55%) | 40,192 |
| 17 May 2017 | USD | 21.95 | 22 | 21.56 | 21.69 | 21.69 | -0.39 (-1.77%) | 53,674 |
| 16 May 2017 | USD | 21.86 | 22.24 | 21.66 | 22.08 | 22.08 | +0.23 (+1.05%) | 86,041 |
| 15 May 2017 | USD | 22.09 | 22.129 | 21.85 | 21.85 | 21.85 | -0.33 (-1.49%) | 331,376 |
| 12 May 2017 | USD | 22.36 | 22.6455 | 22.01 | 22.18 | 22.18 | -0.3 (-1.33%) | 122,879 |
| 11 May 2017 | USD | 22.18 | 22.6 | 22.18 | 22.48 | 22.48 | +0.24 (+1.08%) | 168,837 |
| 10 May 2017 | USD | 22 | 22.25 | 21.95 | 22.24 | 22.24 | +0.25 (+1.14%) | 93,682 |
| 9 May 2017 | USD | 22.1 | 22.1 | 21.906 | 21.99 | 21.99 | -0.13 (-0.59%) | 89,425 |
| 8 May 2017 | USD | 22.35 | 22.36 | 22.1 | 22.12 | 22.12 | -0.28 (-1.25%) | 98,860 |
| 5 May 2017 | USD | 22.55 | 22.59 | 22.2 | 22.4 | 22.4 | -0.15 (-0.67%) | 96,245 |
| 4 May 2017 | USD | 22.55 | 22.71 | 22.5 | 22.55 | 22.55 | 0.0 (0.0%) | 197,605 |
| 3 May 2017 | USD | 22.5 | 22.78 | 22.44 | 22.55 | 22.55 | -0.05 (-0.22%) | 28,843 |
| 2 May 2017 | USD | 22.42 | 22.73 | 22.34 | 22.6 | 22.6 | +0.1 (+0.44%) | 116,843 |
| 1 May 2017 | USD | 22.65 | 22.805 | 22.25 | 22.5 | 22.5 | +0.02 (+0.09%) | 219,536 |
| 28 Apr 2017 | USD | 22.6 | 22.9 | 22.4 | 22.48 | 22.48 | -0.15 (-0.66%) | 195,944 |
