| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 23.66 | 23.66 | 23.354 | 23.4 | 23.4 | -0.17 (-0.72%) | 27,200 |
| 13 Jun 2017 | USD | 23.45 | 23.589 | 23.45 | 23.57 | 23.57 | +0.11 (+0.47%) | 131,400 |
| 12 Jun 2017 | USD | 23.52 | 23.57 | 23.41 | 23.46 | 23.46 | -0.08 (-0.34%) | 13,600 |
| 9 Jun 2017 | USD | 23.65 | 23.659 | 23.52 | 23.54 | 23.54 | -0.11 (-0.47%) | 18,500 |
| 8 Jun 2017 | USD | 23.537 | 23.66 | 23.537 | 23.65 | 23.65 | +0.07 (+0.30%) | 29,600 |
| 7 Jun 2017 | USD | 23.745 | 23.75 | 23.545 | 23.58 | 23.58 | -0.08 (-0.34%) | 11,400 |
| 6 Jun 2017 | USD | 23.58 | 23.685 | 23.56 | 23.66 | 23.66 | +0.11 (+0.47%) | 33,000 |
| 5 Jun 2017 | USD | 23.58 | 23.585 | 23.476 | 23.55 | 23.55 | -0.17 (-0.72%) | 12,700 |
| 2 Jun 2017 | USD | 23.68 | 23.725 | 23.6 | 23.72 | 23.72 | +0.14 (+0.59%) | 21,700 |
| 1 Jun 2017 | USD | 23.44 | 23.587 | 23.44 | 23.58 | 23.58 | +0.11 (+0.47%) | 34,000 |
| 31 May 2017 | USD | 23.55 | 23.55 | 23.44 | 23.47 | 23.47 | -0.01 (-0.04%) | 24,100 |
| 30 May 2017 | USD | 23.45 | 23.55 | 23.45 | 23.48 | 23.48 | -0.01 (-0.04%) | 11,900 |
| 29 May 2017 | USD | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 23.46 | 23.5 | 23.413 | 23.49 | 23.49 | -0.05 (-0.21%) | 52,000 |
| 25 May 2017 | USD | 23.6 | 23.6 | 23.496 | 23.54 | 23.54 | -0.04 (-0.17%) | 27,200 |
| 24 May 2017 | USD | 23.46 | 23.59 | 23.45 | 23.58 | 23.58 | +0.1 (+0.43%) | 12,200 |
| 23 May 2017 | USD | 23.53 | 23.536 | 23.424 | 23.48 | 23.48 | +0.07 (+0.30%) | 39,100 |
| 22 May 2017 | USD | 23.47 | 23.48 | 23.321 | 23.41 | 23.41 | +0.007 (+0.03%) | 28,600 |
| 19 May 2017 | USD | 23.23 | 23.448 | 23.15 | 23.403 | 23.403 | +0.613 (+2.69%) | 22,900 |
| 18 May 2017 | USD | 22.89 | 22.949 | 22.65 | 22.79 | 22.79 | -0.56 (-2.40%) | 70,600 |
| 17 May 2017 | USD | 23.63 | 23.63 | 23.336 | 23.35 | 23.35 | -0.41 (-1.73%) | 30,100 |
| 16 May 2017 | USD | 23.79 | 23.81 | 23.68 | 23.76 | 23.76 | +0.09 (+0.38%) | 39,600 |
| 15 May 2017 | USD | 23.58 | 23.7 | 23.58 | 23.67 | 23.67 | +0.26 (+1.11%) | 36,100 |
| 12 May 2017 | USD | 23.39 | 23.46 | 23.338 | 23.41 | 23.41 | +0.08 (+0.34%) | 14,300 |
| 11 May 2017 | USD | 23.331 | 23.36 | 23.26 | 23.33 | 23.33 | +0.04 (+0.17%) | 10,800 |
| 10 May 2017 | USD | 23.243 | 23.37 | 23.243 | 23.29 | 23.29 | +0.15 (+0.65%) | 42,300 |
| 9 May 2017 | USD | 23.169 | 23.26 | 23.13 | 23.14 | 23.14 | +0.02 (+0.09%) | 26,000 |
| 8 May 2017 | USD | 23.14 | 23.19 | 22.95 | 23.12 | 23.12 | -0.2 (-0.86%) | 25,600 |
| 5 May 2017 | USD | 23.06 | 23.33 | 23.047 | 23.32 | 23.32 | +0.33 (+1.44%) | 9,500 |
| 4 May 2017 | USD | 23.06 | 23.09 | 22.99 | 22.99 | 22.99 | -0.06 (-0.26%) | 12,300 |
