| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 20.5 | 20.6 | 20.4653 | 20.59 | 20.59 | -0.11 (-0.53%) | 43,035 |
| 7 Jun 2017 | USD | 20.8 | 20.828 | 20.61 | 20.7 | 20.7 | +0.01 (+0.05%) | 52,363 |
| 6 Jun 2017 | USD | 20.5 | 20.79 | 20.4999 | 20.69 | 20.69 | +0.22 (+1.07%) | 49,182 |
| 5 Jun 2017 | USD | 20.38 | 20.5 | 20.35 | 20.47 | 20.47 | +0.07 (+0.34%) | 26,811 |
| 2 Jun 2017 | USD | 20.27 | 20.4 | 20.17 | 20.4 | 20.4 | +0.28 (+1.39%) | 61,460 |
| 1 Jun 2017 | USD | 20.11 | 20.26 | 20.03 | 20.12 | 20.12 | 0.0 (0.0%) | 32,555 |
| 31 May 2017 | USD | 20.1 | 20.15 | 19.9212 | 20.12 | 20.12 | +0.03 (+0.15%) | 35,899 |
| 30 May 2017 | USD | 19.95 | 20.2022 | 19.91 | 20.09 | 20.09 | +0.1 (+0.50%) | 29,750 |
| 29 May 2017 | USD | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 20.03 | 20.0891 | 19.83 | 19.99 | 19.99 | +0.04 (+0.20%) | 33,760 |
| 25 May 2017 | USD | 19.77 | 19.95 | 19.76 | 19.95 | 19.95 | +0.19 (+0.96%) | 27,312 |
| 24 May 2017 | USD | 19.94 | 20.14 | 19.66 | 19.76 | 19.76 | -0.2 (-1.00%) | 98,081 |
| 23 May 2017 | USD | 19.87 | 19.96 | 19.61 | 19.96 | 19.96 | +0.26 (+1.32%) | 75,374 |
| 22 May 2017 | USD | 19.8 | 19.875 | 19.605 | 19.7 | 19.7 | -0.08 (-0.40%) | 38,823 |
| 19 May 2017 | USD | 19.78 | 19.9 | 19.5596 | 19.78 | 19.78 | +0.09 (+0.46%) | 37,448 |
| 18 May 2017 | USD | 19.38 | 19.75 | 19.38 | 19.69 | 19.69 | +0.21 (+1.08%) | 20,061 |
| 17 May 2017 | USD | 19.56 | 19.73 | 19.48 | 19.48 | 19.48 | -0.08 (-0.41%) | 59,482 |
| 16 May 2017 | USD | 19.55 | 19.75 | 19.55 | 19.56 | 19.56 | +0.07 (+0.36%) | 37,932 |
| 15 May 2017 | USD | 19.46 | 19.589 | 19.46 | 19.49 | 19.49 | -0.01 (-0.05%) | 43,448 |
| 12 May 2017 | USD | 19.34 | 19.652 | 19.34 | 19.5 | 19.5 | +0.07 (+0.36%) | 30,260 |
| 11 May 2017 | USD | 19.5 | 19.63 | 19.39 | 19.43 | 19.43 | -0.23 (-1.17%) | 49,784 |
| 10 May 2017 | USD | 19.69 | 19.86 | 19.5 | 19.66 | 19.66 | -0.119 (-0.60%) | 56,934 |
| 9 May 2017 | USD | 19.85 | 19.85 | 19.6678 | 19.7787 | 19.7787 | -0.101 (-0.51%) | 51,010 |
| 8 May 2017 | USD | 19.51 | 19.91 | 19.51 | 19.88 | 19.88 | +0.23 (+1.17%) | 89,705 |
| 5 May 2017 | USD | 19.6 | 19.74 | 19.5 | 19.65 | 19.65 | -0.18 (-0.91%) | 72,252 |
| 4 May 2017 | USD | 20.3 | 20.3 | 18.72 | 19.83 | 19.83 | -0.34 (-1.69%) | 308,350 |
| 3 May 2017 | USD | 20.4 | 20.4 | 20.1 | 20.17 | 20.17 | -0.18 (-0.88%) | 52,518 |
| 2 May 2017 | USD | 20.08 | 20.39 | 20.08 | 20.35 | 20.35 | +0.27 (+1.34%) | 62,922 |
| 1 May 2017 | USD | 20 | 20.259 | 19.95 | 20.0803 | 20.0803 | +0.24 (+1.21%) | 82,916 |
| 28 Apr 2017 | USD | 19.68 | 20.26 | 19.5665 | 19.84 | 19.84 | +0.21 (+1.07%) | 134,753 |
