| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | USD | 22.76 | 23.35 | 22.74 | 23.13 | 23.13 | +0.3 (+1.31%) | 8,917,956 |
| 9 Jun 2017 | USD | 22.34 | 22.93 | 22.19 | 22.83 | 22.83 | +0.54 (+2.42%) | 6,316,614 |
| 8 Jun 2017 | USD | 22.2 | 22.525 | 22.07 | 22.29 | 22.29 | +0.16 (+0.72%) | 5,663,347 |
| 7 Jun 2017 | USD | 22.18 | 22.38 | 22.025 | 22.13 | 22.13 | +0.04 (+0.18%) | 4,952,244 |
| 6 Jun 2017 | USD | 22.24 | 22.28 | 21.9 | 22.09 | 22.09 | -0.35 (-1.56%) | 8,889,401 |
| 5 Jun 2017 | USD | 22.83 | 22.92 | 22.3 | 22.44 | 22.44 | -0.12 (-0.53%) | 7,537,129 |
| 2 Jun 2017 | USD | 22.93 | 22.96 | 22.41 | 22.56 | 22.56 | -0.23 (-1.01%) | 6,066,503 |
| 1 Jun 2017 | USD | 22.54 | 22.97 | 22.335 | 22.79 | 22.79 | +0.29 (+1.29%) | 5,937,863 |
| 31 May 2017 | USD | 22.61 | 22.65 | 22.17 | 22.5 | 22.5 | -0.04 (-0.18%) | 7,198,113 |
| 30 May 2017 | USD | 22.49 | 22.81 | 22.43 | 22.54 | 22.54 | +0.12 (+0.54%) | 5,528,561 |
| 29 May 2017 | USD | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 21.93 | 22.55 | 21.855 | 22.42 | 22.42 | +0.4 (+1.82%) | 6,113,673 |
| 25 May 2017 | USD | 22.49 | 22.57 | 21.99 | 22.02 | 22.02 | -0.17 (-0.77%) | 6,870,813 |
| 24 May 2017 | USD | 22.3 | 22.38 | 21.975 | 22.19 | 22.19 | -0.13 (-0.58%) | 6,760,917 |
| 23 May 2017 | USD | 22.24 | 22.53 | 22.03 | 22.32 | 22.32 | +0.08 (+0.36%) | 8,262,608 |
| 22 May 2017 | USD | 22.32 | 22.56 | 22.005 | 22.24 | 22.24 | -0.04 (-0.18%) | 8,368,496 |
| 19 May 2017 | USD | 24 | 24.07 | 22.03 | 22.28 | 22.28 | -0.91 (-3.92%) | 19,770,130 |
| 18 May 2017 | USD | 24.02 | 24.19 | 23.08 | 23.19 | 23.19 | -0.36 (-1.53%) | 12,964,792 |
| 17 May 2017 | USD | 24.22 | 24.25 | 23.535 | 23.55 | 23.55 | -1.04 (-4.23%) | 9,365,359 |
| 16 May 2017 | USD | 25.02 | 25.02 | 24.25 | 24.59 | 24.59 | -0.52 (-2.07%) | 7,146,052 |
| 15 May 2017 | USD | 25.26 | 25.47 | 24.95 | 25.11 | 25.11 | +0.04 (+0.16%) | 6,537,789 |
| 12 May 2017 | USD | 25.68 | 25.72 | 24.87 | 25.07 | 25.07 | -0.69 (-2.68%) | 5,195,956 |
| 11 May 2017 | USD | 26.82 | 26.82 | 25.52 | 25.76 | 25.76 | -0.97 (-3.63%) | 6,717,112 |
| 10 May 2017 | USD | 26.37 | 26.88 | 26.23 | 26.73 | 26.73 | +0.32 (+1.21%) | 4,678,504 |
| 9 May 2017 | USD | 26.53 | 26.7 | 26.33 | 26.41 | 26.41 | +0.09 (+0.34%) | 2,902,484 |
| 8 May 2017 | USD | 26.48 | 26.48 | 26.08 | 26.32 | 26.32 | -0.01 (-0.04%) | 4,681,257 |
| 5 May 2017 | USD | 25.89 | 26.3998 | 25.87 | 26.33 | 26.33 | +0.63 (+2.45%) | 3,856,006 |
| 4 May 2017 | USD | 26.07 | 26.29 | 25.69 | 25.7 | 25.7 | -0.41 (-1.57%) | 3,739,823 |
| 3 May 2017 | USD | 26.11 | 26.315 | 25.85 | 26.11 | 26.11 | -0.14 (-0.53%) | 3,636,552 |
| 2 May 2017 | USD | 25.9 | 26.25 | 25.76 | 26.25 | 26.25 | +0.35 (+1.35%) | 4,346,804 |
