| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | USD | 19.38 | 19.46 | 19.31 | 19.43 | 19.0304 | +0.05 (+0.26%) | 337,888 |
| 12 Jun 2017 | USD | 19.47 | 19.54 | 19.3 | 19.38 | 18.9814 | -0.05 (-0.26%) | 270,045 |
| 9 Jun 2017 | USD | 19.36 | 19.44 | 19.27 | 19.43 | 19.0304 | +0.025 (+0.13%) | 343,140 |
| 8 Jun 2017 | USD | 19.5 | 19.53 | 19.32 | 19.405 | 19.0059 | -0.055 (-0.28%) | 394,336 |
| 7 Jun 2017 | USD | 19.32 | 19.55 | 19.27 | 19.46 | 19.0597 | -0.23 (-1.17%) | 1,885,377 |
| 6 Jun 2017 | USD | 19.98 | 19.99 | 19.67 | 19.69 | 19.285 | -0.32 (-1.60%) | 298,420 |
| 5 Jun 2017 | USD | 20 | 20.08 | 19.96 | 20.01 | 19.5984 | -0.03 (-0.15%) | 120,308 |
| 2 Jun 2017 | USD | 20 | 20.13 | 19.95 | 20.04 | 19.6278 | -0.29 (-1.43%) | 175,346 |
| 1 Jun 2017 | USD | 20.33 | 20.35 | 20.23 | 20.33 | 19.9119 | 0.0 (0.0%) | 202,750 |
| 31 May 2017 | USD | 20.3 | 20.42 | 20.2 | 20.33 | 19.9119 | +0.02 (+0.10%) | 302,687 |
| 30 May 2017 | USD | 20.31 | 20.4 | 20.27 | 20.31 | 19.8923 | -0.02 (-0.10%) | 186,995 |
| 29 May 2017 | USD | 20.33 | 20.33 | 20.33 | 20.33 | 19.9119 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 20.17 | 20.37 | 20.17 | 20.33 | 19.9119 | +0.03 (+0.15%) | 180,403 |
| 25 May 2017 | USD | 20.35 | 20.4 | 20.238 | 20.3 | 19.8825 | +0.01 (+0.05%) | 144,064 |
| 24 May 2017 | USD | 20.27 | 20.34 | 20.22 | 20.29 | 19.8727 | -0.01 (-0.05%) | 159,910 |
| 23 May 2017 | USD | 20.24 | 20.32 | 20.19 | 20.3 | 19.8825 | +0.06 (+0.30%) | 192,644 |
| 22 May 2017 | USD | 20.34 | 20.37 | 20.19 | 20.24 | 19.8237 | -0.02 (-0.10%) | 305,746 |
| 19 May 2017 | USD | 20.33 | 20.4 | 20.2 | 20.26 | 19.8433 | -0.07 (-0.34%) | 280,030 |
| 18 May 2017 | USD | 20.34 | 20.47 | 20.29 | 20.33 | 19.9119 | -0.03 (-0.15%) | 214,403 |
| 17 May 2017 | USD | 20.24 | 20.43 | 20.24 | 20.36 | 19.9412 | -0.04 (-0.20%) | 202,849 |
| 16 May 2017 | USD | 20.34 | 20.47 | 20.26 | 20.4 | 19.9804 | +0.08 (+0.39%) | 93,323 |
| 15 May 2017 | USD | 20.13 | 20.4 | 20.13 | 20.32 | 19.9021 | +0.14 (+0.69%) | 225,540 |
| 12 May 2017 | USD | 20.17 | 20.24 | 20.07 | 20.18 | 19.7649 | 0.0 (0.0%) | 242,406 |
| 11 May 2017 | USD | 19.98 | 20.21 | 19.921 | 20.18 | 19.7649 | +0.17 (+0.85%) | 159,230 |
| 10 May 2017 | USD | 19.9 | 20.07 | 19.6 | 20.01 | 19.5984 | -0.25 (-1.23%) | 1,193,281 |
| 9 May 2017 | USD | 20.25 | 20.39 | 20.1892 | 20.26 | 19.8433 | +0.01 (+0.05%) | 234,133 |
| 8 May 2017 | USD | 20.3 | 20.44 | 20.19 | 20.25 | 19.8335 | -0.19 (-0.93%) | 279,244 |
| 5 May 2017 | USD | 20.3 | 20.5 | 20.15 | 20.44 | 20.0196 | +0.24 (+1.19%) | 180,562 |
| 4 May 2017 | USD | 20.25 | 20.2501 | 20.16 | 20.2 | 19.7845 | -0.01 (-0.05%) | 388,061 |
| 3 May 2017 | USD | 20.26 | 20.35 | 20.18 | 20.21 | 19.7943 | -0.07 (-0.35%) | 210,809 |
