| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | USD | 20.706 | 20.706 | 20.59 | 20.68 | 20.68 | -0.12 (-0.58%) | 5,248 |
| 9 Jun 2017 | USD | 20.84 | 20.9025 | 20.8 | 20.8 | 20.8 | -0.1 (-0.48%) | 3,078 |
| 8 Jun 2017 | USD | 20.98 | 20.98 | 20.9 | 20.9 | 20.9 | -0.16 (-0.76%) | 3,076 |
| 7 Jun 2017 | USD | 21.08 | 21.12 | 20.99 | 21.06 | 21.06 | +0.19 (+0.91%) | 8,448 |
| 6 Jun 2017 | USD | 20.87 | 20.92 | 20.864 | 20.87 | 20.87 | -0.04 (-0.19%) | 4,184 |
| 5 Jun 2017 | USD | 20.94 | 20.96 | 20.9 | 20.91 | 20.91 | -0.35 (-1.65%) | 4,686 |
| 2 Jun 2017 | USD | 21.24 | 21.34 | 21.24 | 21.26 | 21.26 | +0.35 (+1.67%) | 8,615 |
| 1 Jun 2017 | USD | 20.8 | 20.94 | 20.8 | 20.91 | 20.91 | +0.16 (+0.77%) | 7,044 |
| 31 May 2017 | USD | 20.772 | 20.82 | 20.72 | 20.75 | 20.75 | +0.07 (+0.34%) | 9,925 |
| 30 May 2017 | USD | 20.65 | 20.72 | 20.63 | 20.68 | 20.68 | -0.24 (-1.15%) | 7,012 |
| 29 May 2017 | USD | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 20.92 | 20.95 | 20.89 | 20.92 | 20.92 | +0.26 (+1.26%) | 6,219 |
| 25 May 2017 | USD | 20.66 | 20.72 | 20.59 | 20.66 | 20.66 | +0.03 (+0.15%) | 12,150 |
| 24 May 2017 | USD | 20.72 | 20.72 | 20.57 | 20.63 | 20.63 | -0.08 (-0.39%) | 12,670 |
| 23 May 2017 | USD | 20.85 | 20.85 | 20.7 | 20.71 | 20.71 | +0.15 (+0.73%) | 5,599 |
| 22 May 2017 | USD | 20.452 | 20.65 | 20.452 | 20.56 | 20.56 | +0.19 (+0.93%) | 9,798 |
| 19 May 2017 | USD | 20.31 | 20.39 | 20.28 | 20.37 | 20.37 | +0.35 (+1.75%) | 4,004 |
| 18 May 2017 | USD | 19.98 | 20.12 | 19.98 | 20.02 | 20.02 | -0.05 (-0.25%) | 5,611 |
| 17 May 2017 | USD | 20.24 | 20.24 | 20.04 | 20.07 | 20.07 | -0.25 (-1.23%) | 5,015 |
| 16 May 2017 | USD | 20.28 | 20.3315 | 20.27 | 20.32 | 20.32 | +0.09 (+0.44%) | 4,408 |
| 15 May 2017 | USD | 20.24 | 20.27 | 20.19 | 20.23 | 20.23 | -0.13 (-0.64%) | 6,497 |
| 12 May 2017 | USD | 20.19 | 20.36 | 20.19 | 20.36 | 20.36 | +0.465 (+2.34%) | 2,615 |
| 11 May 2017 | USD | 19.98 | 19.98 | 19.87 | 19.895 | 19.895 | -0.135 (-0.67%) | 8,067 |
| 10 May 2017 | USD | 20.18 | 20.18 | 19.98 | 20.03 | 20.03 | -0.155 (-0.77%) | 36,232 |
| 9 May 2017 | USD | 20.14 | 20.21 | 20.14 | 20.185 | 20.185 | +0.175 (+0.87%) | 4,579 |
| 8 May 2017 | USD | 19.96 | 20.01 | 19.93 | 20.01 | 20.01 | -0.2 (-0.99%) | 4,510 |
| 5 May 2017 | USD | 20.12 | 20.21 | 20.12 | 20.21 | 20.21 | +0.04 (+0.20%) | 6,200 |
| 4 May 2017 | USD | 20.13 | 20.21 | 20.11 | 20.17 | 20.17 | +0.26 (+1.31%) | 4,753 |
| 3 May 2017 | USD | 19.98 | 19.98 | 19.87 | 19.91 | 19.91 | +0.12 (+0.61%) | 8,132 |
| 2 May 2017 | USD | 19.81 | 19.88 | 19.7336 | 19.79 | 19.79 | +0.29 (+1.49%) | 116,741 |
