| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2017 | USD | 20.82 | 21.075 | 20.75 | 20.98 | 20.98 | +0.35 (+1.70%) | 1,142,753 |
| 1 Jun 2017 | USD | 20.33 | 20.72 | 20.24 | 20.63 | 20.63 | +0.29 (+1.43%) | 1,479,318 |
| 31 May 2017 | USD | 20.25 | 20.4 | 20.23 | 20.34 | 20.34 | +0.13 (+0.64%) | 1,593,417 |
| 30 May 2017 | USD | 20.21 | 20.41 | 20.1 | 20.21 | 20.21 | -0.04 (-0.20%) | 716,099 |
| 29 May 2017 | USD | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 20.54 | 20.55 | 20.14 | 20.25 | 20.25 | -0.23 (-1.12%) | 580,737 |
| 25 May 2017 | USD | 20.62 | 20.77 | 20.42 | 20.48 | 20.48 | -0.09 (-0.44%) | 1,465,849 |
| 24 May 2017 | USD | 20.57 | 20.775 | 20.51 | 20.57 | 20.57 | +0.02 (+0.10%) | 1,043,176 |
| 23 May 2017 | USD | 20.63 | 20.76 | 20.54 | 20.55 | 20.55 | +0.03 (+0.15%) | 1,376,494 |
| 22 May 2017 | USD | 20.39 | 20.59 | 20.35 | 20.52 | 20.52 | +0.13 (+0.64%) | 1,332,366 |
| 19 May 2017 | USD | 20.16 | 20.45 | 20.05 | 20.39 | 20.39 | +0.22 (+1.09%) | 1,533,931 |
| 18 May 2017 | USD | 20 | 20.23 | 19.79 | 20.17 | 20.17 | +0.22 (+1.10%) | 2,628,046 |
| 17 May 2017 | USD | 19.95 | 20.14 | 19.895 | 19.95 | 19.95 | +0.07 (+0.35%) | 2,212,858 |
| 16 May 2017 | USD | 20.02 | 20.06 | 19.81 | 19.88 | 19.88 | -0.14 (-0.70%) | 868,885 |
| 15 May 2017 | USD | 19.8 | 20.275 | 19.8 | 20.02 | 20.02 | +0.23 (+1.16%) | 1,548,798 |
| 12 May 2017 | USD | 19.6 | 19.92 | 19.55 | 19.79 | 19.79 | +0.23 (+1.18%) | 2,946,506 |
| 11 May 2017 | USD | 19.28 | 19.64 | 19.13 | 19.56 | 19.56 | +0.22 (+1.14%) | 1,470,315 |
| 10 May 2017 | USD | 19.08 | 19.4 | 19.055 | 19.34 | 19.34 | +0.27 (+1.42%) | 1,364,356 |
| 9 May 2017 | USD | 19.19 | 19.28 | 18.9785 | 19.07 | 19.07 | -0.14 (-0.73%) | 1,070,512 |
| 8 May 2017 | USD | 19.22 | 19.35 | 19.05 | 19.21 | 19.21 | -0.06 (-0.31%) | 1,332,494 |
| 5 May 2017 | USD | 19.05 | 19.28 | 19.01 | 19.27 | 19.27 | +0.26 (+1.37%) | 1,038,865 |
| 4 May 2017 | USD | 18.87 | 19.07 | 18.75 | 19.01 | 19.01 | -0.02 (-0.11%) | 1,763,632 |
| 3 May 2017 | USD | 19.6 | 19.63 | 18.83 | 19.03 | 19.03 | -0.22 (-1.14%) | 1,591,385 |
| 2 May 2017 | USD | 19.61 | 19.64 | 19.185 | 19.25 | 19.25 | -0.38 (-1.94%) | 1,609,429 |
| 1 May 2017 | USD | 19.63 | 19.76 | 19.5 | 19.63 | 19.63 | -0.01 (-0.05%) | 1,202,671 |
| 28 Apr 2017 | USD | 19.82 | 19.84 | 19.5461 | 19.64 | 19.64 | -0.23 (-1.16%) | 874,773 |
| 27 Apr 2017 | USD | 19.9 | 20.03 | 19.83 | 19.87 | 19.87 | -0.03 (-0.15%) | 673,420 |
| 26 Apr 2017 | USD | 20.03 | 20.08 | 19.87 | 19.9 | 19.9 | -0.21 (-1.04%) | 1,135,190 |
| 25 Apr 2017 | USD | 19.99 | 20.19 | 19.95 | 20.11 | 20.11 | +0.13 (+0.65%) | 1,332,909 |
| 24 Apr 2017 | USD | 20.38 | 20.41 | 19.75 | 19.98 | 19.98 | -0.33 (-1.62%) | 1,354,541 |
