| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | USD | 21.5 | 21.57 | 21.34 | 21.42 | 21.42 | -0.22 (-1.02%) | 81,485 |
| 9 Jun 2017 | USD | 21.56 | 21.7 | 21.56 | 21.64 | 21.64 | +0.08 (+0.37%) | 55,761 |
| 8 Jun 2017 | USD | 21.44 | 21.58 | 21.37 | 21.56 | 21.56 | -0.09 (-0.42%) | 207,994 |
| 7 Jun 2017 | USD | 21.56 | 21.662 | 21.54 | 21.65 | 21.65 | +0.08 (+0.37%) | 781,876 |
| 6 Jun 2017 | USD | 21.52 | 21.6 | 21.52 | 21.57 | 21.57 | +0.13 (+0.61%) | 100,468 |
| 5 Jun 2017 | USD | 21.41 | 21.47 | 21.4066 | 21.44 | 21.44 | -0.15 (-0.69%) | 189,290 |
| 2 Jun 2017 | USD | 21.51 | 21.6 | 21.47 | 21.59 | 21.59 | +0.22 (+1.03%) | 219,266 |
| 1 Jun 2017 | USD | 21.23 | 21.37 | 21.2 | 21.37 | 21.37 | +0.21 (+0.99%) | 323,734 |
| 31 May 2017 | USD | 21.22 | 21.24 | 21.11 | 21.16 | 21.16 | -0.13 (-0.61%) | 291,020 |
| 30 May 2017 | USD | 21.27 | 21.33 | 21.18 | 21.29 | 21.29 | -0.29 (-1.34%) | 464,079 |
| 29 May 2017 | USD | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 21.5 | 21.6 | 21.5 | 21.58 | 21.58 | -0.01 (-0.05%) | 584,380 |
| 25 May 2017 | USD | 21.6 | 21.64 | 21.55 | 21.59 | 21.59 | -0.01 (-0.05%) | 275,150 |
| 24 May 2017 | USD | 21.38 | 21.6 | 21.38 | 21.6 | 21.6 | +0.23 (+1.08%) | 115,121 |
| 23 May 2017 | USD | 21.42 | 21.49 | 21.36 | 21.37 | 21.37 | -0.01 (-0.05%) | 88,881 |
| 22 May 2017 | USD | 21.41 | 21.42 | 21.34 | 21.38 | 21.38 | +0.24 (+1.14%) | 336,063 |
| 19 May 2017 | USD | 21.05 | 21.17 | 21.039 | 21.14 | 21.14 | +0.6 (+2.92%) | 68,241 |
| 18 May 2017 | USD | 20.27 | 20.56 | 20.21 | 20.54 | 20.54 | -0.01 (-0.05%) | 108,572 |
| 17 May 2017 | USD | 20.77 | 20.79 | 20.55 | 20.55 | 20.55 | -0.22 (-1.06%) | 166,321 |
| 16 May 2017 | USD | 20.9 | 20.9 | 20.73 | 20.77 | 20.77 | +0.16 (+0.78%) | 421,611 |
| 15 May 2017 | USD | 20.47 | 20.61 | 20.47 | 20.61 | 20.61 | +0.4 (+1.98%) | 49,784 |
| 12 May 2017 | USD | 20.14 | 20.21 | 20.13 | 20.21 | 20.21 | +0.14 (+0.70%) | 43,090 |
| 11 May 2017 | USD | 19.96 | 20.07 | 19.91 | 20.07 | 20.07 | +0.02 (+0.10%) | 81,451 |
| 10 May 2017 | USD | 19.99 | 20.05 | 19.9201 | 20.05 | 20.05 | -0.01 (-0.05%) | 48,340 |
| 9 May 2017 | USD | 20.08 | 20.12 | 20.0141 | 20.06 | 20.06 | +0.02 (+0.10%) | 390,346 |
| 8 May 2017 | USD | 19.97 | 20.0601 | 19.94 | 20.04 | 20.04 | -0.19 (-0.94%) | 227,316 |
| 5 May 2017 | USD | 19.84 | 20.25 | 19.84 | 20.23 | 20.23 | +0.3 (+1.51%) | 73,928 |
| 4 May 2017 | USD | 19.6936 | 19.93 | 19.6936 | 19.9298 | 19.9298 | +0.32 (+1.63%) | 40,905 |
| 3 May 2017 | USD | 19.62 | 19.64 | 19.55 | 19.61 | 19.61 | -0.11 (-0.56%) | 74,938 |
| 2 May 2017 | USD | 19.68 | 19.75 | 19.65 | 19.72 | 19.72 | +0.06 (+0.31%) | 65,389 |
