| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | USD | 22.02 | 22.067 | 21.91 | 21.99 | 21.99 | -0.07 (-0.32%) | 13,882 |
| 8 Jun 2017 | USD | 22.02 | 22.11 | 22.01 | 22.06 | 22.06 | -0.06 (-0.27%) | 22,499 |
| 7 Jun 2017 | USD | 22.15 | 22.15 | 22.1 | 22.12 | 22.12 | +0.05 (+0.23%) | 12,537 |
| 6 Jun 2017 | USD | 21.99 | 22.07 | 21.99 | 22.07 | 22.07 | +0.05 (+0.23%) | 13,801 |
| 5 Jun 2017 | USD | 21.99 | 22.03 | 21.92 | 22.02 | 22.02 | +0.06 (+0.27%) | 33,006 |
| 2 Jun 2017 | USD | 21.92 | 22.02 | 21.91 | 21.96 | 21.96 | +0.067 (+0.31%) | 27,672 |
| 1 Jun 2017 | USD | 22.09 | 22.09 | 21.8 | 21.8928 | 21.8928 | -0.017 (-0.08%) | 29,067 |
| 31 May 2017 | USD | 21.85 | 21.91 | 21.81 | 21.91 | 21.91 | +0.12 (+0.55%) | 20,379 |
| 30 May 2017 | USD | 21.81 | 21.83 | 21.74 | 21.79 | 21.79 | -0.03 (-0.14%) | 24,350 |
| 29 May 2017 | USD | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 21.81 | 21.84 | 21.81 | 21.82 | 21.82 | +0.04 (+0.18%) | 6,422 |
| 25 May 2017 | USD | 21.9 | 21.999 | 21.73 | 21.7804 | 21.7804 | -0.12 (-0.55%) | 24,874 |
| 24 May 2017 | USD | 21.95 | 22.02 | 21.8801 | 21.9 | 21.9 | -0.07 (-0.32%) | 19,339 |
| 23 May 2017 | USD | 22 | 22.02 | 21.96 | 21.97 | 21.97 | +0.03 (+0.14%) | 21,952 |
| 22 May 2017 | USD | 21.88 | 21.98 | 21.87 | 21.94 | 21.94 | -0.104 (-0.47%) | 39,169 |
| 19 May 2017 | USD | 22.09 | 22.09 | 21.96 | 22.044 | 22.044 | +0.014 (+0.06%) | 25,259 |
| 18 May 2017 | USD | 22.04 | 22.1 | 22.03 | 22.03 | 22.03 | -0.041 (-0.19%) | 7,533 |
| 17 May 2017 | USD | 21.98 | 22.1 | 21.98 | 22.0714 | 22.0714 | +0.071 (+0.32%) | 17,386 |
| 16 May 2017 | USD | 21.98 | 22.0424 | 21.96 | 22 | 22 | +0.01 (+0.05%) | 23,722 |
| 15 May 2017 | USD | 22 | 22.01 | 21.9599 | 21.99 | 21.99 | -0.01 (-0.05%) | 18,597 |
| 12 May 2017 | USD | 21.96 | 22.02 | 21.8809 | 22 | 22 | +0.08 (+0.36%) | 31,254 |
| 11 May 2017 | USD | 21.67 | 22.05 | 21.6638 | 21.92 | 21.92 | +0.27 (+1.25%) | 62,908 |
| 10 May 2017 | USD | 21.69 | 21.72 | 21.65 | 21.65 | 21.65 | -0.02 (-0.09%) | 25,348 |
| 9 May 2017 | USD | 21.7 | 21.73 | 21.64 | 21.67 | 21.67 | -0.08 (-0.37%) | 29,173 |
| 8 May 2017 | USD | 21.77 | 21.8 | 21.73 | 21.75 | 21.75 | -0.05 (-0.23%) | 24,253 |
| 5 May 2017 | USD | 21.76 | 21.8 | 21.7201 | 21.8 | 21.8 | +0.12 (+0.55%) | 15,472 |
| 4 May 2017 | USD | 21.7 | 21.7314 | 21.67 | 21.68 | 21.68 | -0.12 (-0.55%) | 21,818 |
| 3 May 2017 | USD | 21.66 | 21.8 | 21.66 | 21.8 | 21.8 | +0.17 (+0.79%) | 21,265 |
| 2 May 2017 | USD | 21.57 | 21.66 | 21.57 | 21.63 | 21.63 | -0.03 (-0.14%) | 18,747 |
| 1 May 2017 | USD | 21.66 | 21.66 | 21.58 | 21.66 | 21.66 | +0.04 (+0.19%) | 16,861 |
