| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2017 | USD | 20.82 | 20.88 | 20.74 | 20.78 | 20.78 | -0.28 (-1.33%) | 134,719 |
| 29 May 2017 | USD | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 21.08 | 21.1 | 20.95 | 21.06 | 21.06 | -0.25 (-1.17%) | 54,779 |
| 25 May 2017 | USD | 21.52 | 21.52 | 21.29 | 21.31 | 21.31 | -0.3 (-1.39%) | 40,666 |
| 24 May 2017 | USD | 21.546 | 21.68 | 21.54 | 21.61 | 21.61 | +0.09 (+0.42%) | 77,970 |
| 23 May 2017 | USD | 21.5 | 21.68 | 21.49 | 21.52 | 21.52 | +0.09 (+0.42%) | 56,340 |
| 22 May 2017 | USD | 21.53 | 21.57 | 21.3496 | 21.43 | 21.43 | +0.125 (+0.59%) | 116,827 |
| 19 May 2017 | USD | 21.18 | 21.33 | 21.12 | 21.305 | 21.305 | -0.205 (-0.95%) | 67,979 |
| 18 May 2017 | USD | 21.45 | 21.69 | 21.45 | 21.51 | 21.51 | -0.46 (-2.09%) | 66,193 |
| 17 May 2017 | USD | 22.1 | 22.1 | 21.85 | 21.97 | 21.97 | -0.15 (-0.68%) | 84,826 |
| 16 May 2017 | USD | 21.97 | 22.15 | 21.95 | 22.12 | 22.12 | +0.407 (+1.87%) | 70,645 |
| 15 May 2017 | USD | 21.82 | 21.83 | 21.66 | 21.713 | 21.713 | -0.077 (-0.35%) | 41,578 |
| 12 May 2017 | USD | 21.72 | 21.84 | 21.69 | 21.79 | 21.79 | +0.15 (+0.69%) | 51,741 |
| 11 May 2017 | USD | 21.59 | 21.64 | 21.47 | 21.64 | 21.64 | -0.098 (-0.45%) | 49,142 |
| 10 May 2017 | USD | 21.78 | 21.84 | 21.64 | 21.7375 | 21.7375 | -0.077 (-0.36%) | 74,338 |
| 9 May 2017 | USD | 21.79 | 21.92 | 21.79 | 21.815 | 21.815 | +0.01 (+0.05%) | 47,146 |
| 8 May 2017 | USD | 21.85 | 21.86 | 21.6431 | 21.805 | 21.805 | -0.295 (-1.33%) | 88,408 |
| 5 May 2017 | USD | 21.86 | 22.1 | 21.84 | 22.1 | 22.1 | +0.25 (+1.14%) | 37,602 |
| 4 May 2017 | USD | 21.67 | 21.85 | 21.64 | 21.85 | 21.85 | +0.18 (+0.83%) | 38,670 |
| 3 May 2017 | USD | 21.69 | 21.7 | 21.61 | 21.67 | 21.67 | -0.24 (-1.10%) | 34,575 |
| 2 May 2017 | USD | 21.75 | 21.92 | 21.74 | 21.91 | 21.91 | +0.33 (+1.53%) | 321,853 |
| 1 May 2017 | USD | 21.57 | 21.6 | 21.49 | 21.58 | 21.58 | -0.01 (-0.05%) | 147,636 |
| 28 Apr 2017 | USD | 21.49 | 21.62 | 21.46 | 21.59 | 21.59 | -0.04 (-0.18%) | 30,954 |
| 27 Apr 2017 | USD | 21.52 | 21.64 | 21.51 | 21.63 | 21.63 | +0.35 (+1.64%) | 34,052 |
| 26 Apr 2017 | USD | 21.18 | 21.3 | 21.14 | 21.28 | 21.28 | +0.01 (+0.05%) | 37,238 |
| 25 Apr 2017 | USD | 21.2 | 21.28 | 21.15 | 21.27 | 21.27 | +0.22 (+1.05%) | 36,921 |
| 24 Apr 2017 | USD | 20.88 | 21.11 | 20.86 | 21.05 | 21.05 | +0.57 (+2.78%) | 51,099 |
| 21 Apr 2017 | USD | 20.46 | 20.57 | 20.41 | 20.48 | 20.48 | +0.1 (+0.49%) | 42,921 |
| 20 Apr 2017 | USD | 20.34 | 20.45 | 20.315 | 20.38 | 20.38 | +0.05 (+0.25%) | 29,035 |
| 19 Apr 2017 | USD | 20.48 | 20.5 | 20.25 | 20.33 | 20.33 | -0.024 (-0.12%) | 44,130 |
