| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2017 | USD | 23.29 | 23.39 | 22.7 | 22.9 | 22.9 | -0.49 (-2.09%) | 101,586 |
| 2 Jun 2017 | USD | 23.44 | 23.64 | 23.15 | 23.39 | 23.39 | -0.1 (-0.43%) | 89,307 |
| 1 Jun 2017 | USD | 22.74 | 23.68 | 22.7 | 23.49 | 23.49 | +0.71 (+3.12%) | 146,407 |
| 31 May 2017 | USD | 22.49 | 22.98 | 22.49 | 22.78 | 22.78 | +0.31 (+1.38%) | 152,241 |
| 30 May 2017 | USD | 22.85 | 22.93 | 22.06 | 22.47 | 22.47 | -0.48 (-2.09%) | 107,684 |
| 29 May 2017 | USD | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 23.15 | 23.16 | 22.74 | 22.95 | 22.95 | -0.21 (-0.91%) | 99,928 |
| 25 May 2017 | USD | 23.09 | 23.58 | 23.05 | 23.16 | 23.16 | +0.03 (+0.13%) | 107,886 |
| 24 May 2017 | USD | 23.43 | 23.665 | 23 | 23.13 | 23.13 | -0.31 (-1.32%) | 147,983 |
| 23 May 2017 | USD | 23.12 | 23.51 | 22.9 | 23.44 | 23.44 | +0.33 (+1.43%) | 118,894 |
| 22 May 2017 | USD | 22.79 | 23.44 | 22.79 | 23.11 | 23.11 | +0.36 (+1.58%) | 114,494 |
| 19 May 2017 | USD | 22.55 | 22.87 | 22.25 | 22.75 | 22.75 | +0.17 (+0.75%) | 150,602 |
| 18 May 2017 | USD | 22.55 | 22.68 | 22.3 | 22.58 | 22.58 | 0.0 (0.0%) | 170,992 |
| 17 May 2017 | USD | 22.83 | 22.95 | 22.45 | 22.58 | 22.58 | -0.42 (-1.83%) | 174,503 |
| 16 May 2017 | USD | 22.89 | 23.14 | 22.7 | 23 | 23 | +0.2 (+0.88%) | 341,111 |
| 15 May 2017 | USD | 22.74 | 22.92 | 22.605 | 22.8 | 22.8 | +0.15 (+0.66%) | 205,904 |
| 12 May 2017 | USD | 22.58 | 22.675 | 22.25 | 22.65 | 22.65 | +0.12 (+0.53%) | 92,791 |
| 11 May 2017 | USD | 22.58 | 22.58 | 22.19 | 22.53 | 22.53 | -0.13 (-0.57%) | 130,187 |
| 10 May 2017 | USD | 22.57 | 22.87 | 21.94 | 22.66 | 22.66 | +0.17 (+0.76%) | 304,994 |
| 9 May 2017 | USD | 22.2 | 22.52 | 22.03 | 22.49 | 22.49 | +0.27 (+1.22%) | 269,846 |
| 8 May 2017 | USD | 22.23 | 22.436 | 22.06 | 22.22 | 22.22 | -0.08 (-0.36%) | 112,131 |
| 5 May 2017 | USD | 21.84 | 22.51 | 21.4 | 22.3 | 22.3 | +0.35 (+1.59%) | 234,062 |
| 4 May 2017 | USD | 23.99 | 24 | 21.84 | 21.95 | 21.95 | -0.85 (-3.73%) | 405,946 |
| 3 May 2017 | USD | 22.22 | 23.07 | 22.22 | 22.8 | 22.8 | +0.57 (+2.56%) | 387,498 |
| 2 May 2017 | USD | 22.18 | 22.39 | 21.87 | 22.23 | 22.23 | +0.09 (+0.41%) | 116,415 |
| 1 May 2017 | USD | 22.14 | 22.43 | 22.04 | 22.14 | 22.14 | -0.08 (-0.36%) | 91,516 |
| 28 Apr 2017 | USD | 22.51 | 22.72 | 22.13 | 22.22 | 22.22 | -0.38 (-1.68%) | 428,385 |
| 27 Apr 2017 | USD | 21.7 | 22.71 | 21.48 | 22.6 | 22.6 | +1 (+4.63%) | 298,607 |
| 26 Apr 2017 | USD | 20.75 | 21.7 | 20.71 | 21.6 | 21.6 | +0.81 (+3.90%) | 170,345 |
| 25 Apr 2017 | USD | 20.67 | 21.23 | 20.67 | 20.79 | 20.79 | +0.1 (+0.48%) | 154,115 |
