| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2017 | USD | 23.75 | 24.079 | 22.95 | 23.78 | 23.78 | +0.47 (+2.02%) | 715,957 |
| 1 Jun 2017 | USD | 23.5 | 23.97 | 23 | 23.31 | 23.31 | -0.17 (-0.72%) | 610,133 |
| 31 May 2017 | USD | 24.36 | 24.99 | 22.9 | 23.48 | 23.48 | -0.76 (-3.14%) | 854,178 |
| 30 May 2017 | USD | 23.29 | 24.94 | 23.01 | 24.24 | 24.24 | +0.95 (+4.08%) | 1,332,138 |
| 29 May 2017 | USD | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 23.12 | 23.4865 | 22.6 | 23.29 | 23.29 | +0.17 (+0.74%) | 253,542 |
| 25 May 2017 | USD | 23.57 | 23.6797 | 22.72 | 23.12 | 23.12 | -0.2 (-0.86%) | 509,616 |
| 24 May 2017 | USD | 23.44 | 23.89 | 22.851 | 23.32 | 23.32 | +0.16 (+0.69%) | 1,082,288 |
| 23 May 2017 | USD | 22.53 | 23.9 | 21.7 | 23.16 | 23.16 | +0.77 (+3.44%) | 1,662,107 |
| 22 May 2017 | USD | 20.85 | 22.4 | 20.551 | 22.39 | 22.39 | +2.04 (+10.02%) | 1,357,142 |
| 19 May 2017 | USD | 19.94 | 20.5 | 19.86 | 20.35 | 20.35 | +0.6 (+3.04%) | 688,622 |
| 18 May 2017 | USD | 19.59 | 20.01 | 19.4925 | 19.75 | 19.75 | +0.01 (+0.05%) | 731,081 |
| 17 May 2017 | USD | 19.55 | 20.05 | 19.5393 | 19.74 | 19.74 | -0.24 (-1.20%) | 512,134 |
| 16 May 2017 | USD | 20.26 | 20.674 | 19.37 | 19.98 | 19.98 | -0.27 (-1.33%) | 370,465 |
| 15 May 2017 | USD | 20.5 | 20.98 | 20.05 | 20.25 | 20.25 | +0.02 (+0.10%) | 713,170 |
| 12 May 2017 | USD | 19.72 | 20.74 | 19.62 | 20.23 | 20.23 | -0.77 (-3.67%) | 828,219 |
| 11 May 2017 | USD | 21.29 | 21.38 | 20.55 | 21 | 21 | -0.03 (-0.14%) | 655,591 |
| 10 May 2017 | USD | 20.6 | 21.3 | 20.37 | 21.03 | 21.03 | +0.68 (+3.34%) | 711,625 |
| 9 May 2017 | USD | 20.44 | 20.44 | 19.64 | 20.35 | 20.35 | +0.44 (+2.21%) | 422,639 |
| 8 May 2017 | USD | 19.74 | 20.24 | 19.42 | 19.91 | 19.91 | +0.61 (+3.16%) | 679,799 |
| 5 May 2017 | USD | 18.7 | 19.5 | 18.31 | 19.3 | 19.3 | +0.38 (+2.01%) | 552,427 |
| 4 May 2017 | USD | 19.21 | 19.29 | 18.82 | 18.92 | 18.92 | -0.33 (-1.71%) | 262,900 |
| 3 May 2017 | USD | 19.8 | 19.8 | 18.71 | 19.25 | 19.25 | -0.46 (-2.33%) | 600,410 |
| 2 May 2017 | USD | 19.73 | 20.13 | 19.32 | 19.71 | 19.71 | +0.18 (+0.92%) | 567,783 |
| 1 May 2017 | USD | 19.68 | 19.74 | 19.23 | 19.53 | 19.53 | +0.13 (+0.67%) | 890,506 |
| 28 Apr 2017 | USD | 19.5 | 19.82 | 19.3 | 19.4 | 19.4 | +0.01 (+0.05%) | 1,173,177 |
| 27 Apr 2017 | USD | 20 | 20.175 | 18.7 | 19.39 | 19.39 | -0.99 (-4.86%) | 4,739,072 |
| 26 Apr 2017 | USD | 21.05 | 21.4 | 20.0801 | 20.38 | 20.38 | -0.52 (-2.49%) | 312,989 |
| 25 Apr 2017 | USD | 19.5 | 21.45 | 19.0838 | 20.9 | 20.9 | +1.97 (+10.41%) | 722,015 |
| 24 Apr 2017 | USD | 18.53 | 18.99 | 18.05 | 18.93 | 18.93 | +0.57 (+3.10%) | 156,381 |
