| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | USD | 20.86 | 20.86 | 20.58 | 20.8 | 20.8 | +0.09 (+0.43%) | 1,512,760 |
| 30 May 2017 | USD | 20.84 | 20.87 | 20.65 | 20.71 | 20.71 | -0.15 (-0.72%) | 596,096 |
| 29 May 2017 | USD | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 21.04 | 21.08 | 20.79 | 20.86 | 20.86 | -0.17 (-0.81%) | 342,205 |
| 25 May 2017 | USD | 20.99 | 21.24 | 20.9019 | 21.03 | 21.03 | +0.04 (+0.19%) | 770,345 |
| 24 May 2017 | USD | 20.77 | 21.05 | 20.75 | 20.99 | 20.99 | +0.23 (+1.11%) | 793,850 |
| 23 May 2017 | USD | 20.91 | 20.9511 | 20.71 | 20.76 | 20.76 | +0.01 (+0.05%) | 916,298 |
| 22 May 2017 | USD | 20.78 | 20.91 | 20.65 | 20.75 | 20.75 | -0.03 (-0.14%) | 618,370 |
| 19 May 2017 | USD | 20.65 | 20.92 | 20.54 | 20.78 | 20.78 | +0.17 (+0.82%) | 597,385 |
| 18 May 2017 | USD | 20.66 | 20.66 | 20.36 | 20.61 | 20.61 | +0.09 (+0.44%) | 511,947 |
| 17 May 2017 | USD | 20.64 | 20.64 | 20.42 | 20.52 | 20.52 | 0.0 (0.0%) | 701,369 |
| 16 May 2017 | USD | 20.49 | 20.53 | 20.24 | 20.52 | 20.52 | -0.02 (-0.10%) | 1,050,966 |
| 15 May 2017 | USD | 20.61 | 20.84 | 20.49 | 20.54 | 20.54 | -0.09 (-0.44%) | 523,503 |
| 12 May 2017 | USD | 20.69 | 20.735 | 20.61 | 20.63 | 20.63 | -0.06 (-0.29%) | 662,124 |
| 11 May 2017 | USD | 21.16 | 21.18 | 20.63 | 20.69 | 20.69 | -0.49 (-2.31%) | 1,353,905 |
| 10 May 2017 | USD | 20.83 | 21.29 | 20.78 | 21.18 | 21.18 | +0.38 (+1.83%) | 1,523,800 |
| 9 May 2017 | USD | 20.8 | 20.83 | 20.66 | 20.8 | 20.8 | +0.02 (+0.10%) | 859,235 |
| 8 May 2017 | USD | 20.96 | 20.99 | 20.6 | 20.78 | 20.78 | -0.18 (-0.86%) | 614,308 |
| 5 May 2017 | USD | 20.72 | 21.01 | 20.59 | 20.96 | 20.96 | +0.33 (+1.60%) | 760,320 |
| 4 May 2017 | USD | 20.52 | 20.63 | 20.32 | 20.63 | 20.63 | -0.01 (-0.05%) | 825,043 |
| 3 May 2017 | USD | 20.94 | 20.94 | 20.535 | 20.64 | 20.64 | -0.27 (-1.29%) | 613,297 |
| 2 May 2017 | USD | 20.96 | 21 | 20.84 | 20.91 | 20.91 | -0.05 (-0.24%) | 729,214 |
| 1 May 2017 | USD | 20.89 | 21 | 20.64 | 20.96 | 20.96 | +0.16 (+0.77%) | 575,979 |
| 28 Apr 2017 | USD | 20.86 | 20.98 | 20.7 | 20.8 | 20.8 | -0.11 (-0.53%) | 789,149 |
| 27 Apr 2017 | USD | 21.33 | 21.35 | 20.825 | 20.91 | 20.91 | -0.42 (-1.97%) | 902,559 |
| 26 Apr 2017 | USD | 21.54 | 21.55 | 21.3 | 21.33 | 21.33 | -0.28 (-1.30%) | 1,061,329 |
| 25 Apr 2017 | USD | 21.5 | 21.71 | 21.44 | 21.61 | 21.61 | +0.13 (+0.61%) | 864,931 |
| 24 Apr 2017 | USD | 21.7 | 21.71 | 21.34 | 21.48 | 21.48 | -0.1 (-0.46%) | 930,442 |
| 21 Apr 2017 | USD | 21.48 | 21.61 | 21.43 | 21.58 | 21.58 | +0.05 (+0.23%) | 410,354 |
| 20 Apr 2017 | USD | 21.5 | 21.54 | 21.3302 | 21.53 | 21.53 | -0.06 (-0.28%) | 293,456 |
