| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 21.7 | 21.81 | 21.395 | 21.46 | 21.46 | -0.02 (-0.09%) | 1,046,781 |
| 13 Jun 2017 | USD | 21.34 | 21.54 | 21.27 | 21.48 | 21.48 | +0.08 (+0.37%) | 1,359,972 |
| 12 Jun 2017 | USD | 21.2 | 21.42 | 21.06 | 21.4 | 21.4 | +0.22 (+1.04%) | 1,309,140 |
| 9 Jun 2017 | USD | 21.07 | 21.29 | 21.0083 | 21.18 | 21.18 | +0.07 (+0.33%) | 1,098,582 |
| 8 Jun 2017 | USD | 21.11 | 21.24 | 20.88 | 21.11 | 21.11 | -0.06 (-0.28%) | 916,269 |
| 7 Jun 2017 | USD | 21.1 | 21.23 | 21.05 | 21.17 | 21.17 | +0.07 (+0.33%) | 1,434,440 |
| 6 Jun 2017 | USD | 21.33 | 21.37 | 21.08 | 21.1 | 21.1 | -0.22 (-1.03%) | 1,222,957 |
| 5 Jun 2017 | USD | 21.49 | 21.55 | 21.18 | 21.32 | 21.32 | -0.2 (-0.93%) | 1,093,818 |
| 2 Jun 2017 | USD | 21.46 | 21.61 | 21.3413 | 21.52 | 21.52 | +0.22 (+1.03%) | 1,026,291 |
| 1 Jun 2017 | USD | 21.14 | 21.35 | 20.9 | 21.3 | 21.3 | +0.16 (+0.76%) | 1,238,410 |
| 31 May 2017 | USD | 21.09 | 21.29 | 20.96 | 21.14 | 21.14 | +0.09 (+0.43%) | 1,558,857 |
| 30 May 2017 | USD | 21.14 | 21.22 | 21.01 | 21.05 | 21.05 | -0.07 (-0.33%) | 697,570 |
| 29 May 2017 | USD | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 21.22 | 21.22 | 20.99 | 21.12 | 21.12 | -0.1 (-0.47%) | 894,197 |
| 25 May 2017 | USD | 21.45 | 21.47 | 21.2 | 21.22 | 21.22 | -0.17 (-0.79%) | 885,500 |
| 24 May 2017 | USD | 21.34 | 21.57 | 21.28 | 21.39 | 21.39 | +0.02 (+0.09%) | 1,208,227 |
| 23 May 2017 | USD | 21.34 | 21.5 | 21.28 | 21.37 | 21.37 | +0.11 (+0.52%) | 856,546 |
| 22 May 2017 | USD | 21.39 | 21.485 | 21.18 | 21.26 | 21.26 | -0.1 (-0.47%) | 1,300,355 |
| 19 May 2017 | USD | 21.46 | 21.5 | 21.1391 | 21.36 | 21.36 | +0.11 (+0.52%) | 1,407,576 |
| 18 May 2017 | USD | 21 | 21.3 | 20.74 | 21.25 | 21.25 | +0.32 (+1.53%) | 1,818,811 |
| 17 May 2017 | USD | 20.91 | 21.04 | 20.79 | 20.93 | 20.93 | +0.01 (+0.05%) | 2,234,588 |
| 16 May 2017 | USD | 20.96 | 21 | 20.69 | 20.92 | 20.92 | -0.03 (-0.14%) | 1,759,427 |
| 15 May 2017 | USD | 21.27 | 21.48 | 20.86 | 20.95 | 20.95 | -0.55 (-2.56%) | 2,572,367 |
| 12 May 2017 | USD | 21.16 | 21.57 | 21.16 | 21.5 | 21.5 | +0.38 (+1.80%) | 2,594,097 |
| 11 May 2017 | USD | 20.69 | 21.16 | 20.56 | 21.12 | 21.12 | +0.37 (+1.78%) | 2,001,182 |
| 10 May 2017 | USD | 20.53 | 20.83 | 20.43 | 20.75 | 20.75 | +0.28 (+1.37%) | 1,841,044 |
| 9 May 2017 | USD | 20.67 | 20.695 | 20.34 | 20.47 | 20.47 | -0.15 (-0.73%) | 1,682,030 |
| 8 May 2017 | USD | 21.04 | 21.13 | 20.585 | 20.62 | 20.62 | -0.41 (-1.95%) | 2,465,867 |
| 5 May 2017 | USD | 20.61 | 21.08 | 20.61 | 21.03 | 21.03 | +0.18 (+0.86%) | 1,057,678 |
| 4 May 2017 | USD | 20.87 | 20.924 | 20.5 | 20.85 | 20.85 | -0.16 (-0.76%) | 1,980,079 |
