| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 21.43 | 21.57 | 21.26 | 21.38 | 21.38 | -0.05 (-0.23%) | 2,362,091 |
| 6 Jun 2017 | USD | 21.25 | 21.68 | 21.16 | 21.43 | 21.43 | +0.04 (+0.19%) | 2,545,135 |
| 5 Jun 2017 | USD | 21.85 | 21.89 | 21.39 | 21.39 | 21.39 | -0.41 (-1.88%) | 1,155,088 |
| 2 Jun 2017 | USD | 21.29 | 21.965 | 21.29 | 21.8 | 21.8 | +0.51 (+2.40%) | 3,345,462 |
| 1 Jun 2017 | USD | 21.02 | 21.29 | 20.86 | 21.29 | 21.29 | +0.31 (+1.48%) | 1,654,496 |
| 31 May 2017 | USD | 21.36 | 21.4 | 20.83 | 20.98 | 20.98 | -0.27 (-1.27%) | 2,192,252 |
| 30 May 2017 | USD | 21.28 | 21.37 | 20.91 | 21.25 | 21.25 | -0.07 (-0.33%) | 1,314,392 |
| 29 May 2017 | USD | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 21.32 | 21.48 | 21.235 | 21.32 | 21.32 | +0.02 (+0.09%) | 1,255,087 |
| 25 May 2017 | USD | 21.4 | 21.44 | 21.14 | 21.3 | 21.3 | +0.02 (+0.09%) | 1,155,017 |
| 24 May 2017 | USD | 21.18 | 21.36 | 20.96 | 21.28 | 21.28 | +0.1 (+0.47%) | 1,766,577 |
| 23 May 2017 | USD | 21.61 | 21.73 | 21.165 | 21.18 | 21.18 | -0.28 (-1.30%) | 2,315,890 |
| 22 May 2017 | USD | 21.5 | 21.745 | 21.37 | 21.46 | 21.46 | +0.02 (+0.09%) | 1,818,651 |
| 19 May 2017 | USD | 21.1 | 21.64 | 21 | 21.44 | 21.44 | +0.45 (+2.14%) | 2,517,147 |
| 18 May 2017 | USD | 20.75 | 21.1201 | 20.551 | 20.99 | 20.99 | +0.17 (+0.82%) | 1,688,909 |
| 17 May 2017 | USD | 21.27 | 21.34 | 20.79 | 20.82 | 20.82 | -0.7 (-3.25%) | 2,570,906 |
| 16 May 2017 | USD | 21.39 | 21.575 | 21.24 | 21.52 | 21.52 | +0.23 (+1.08%) | 2,002,418 |
| 15 May 2017 | USD | 21 | 21.34 | 20.95 | 21.29 | 21.29 | +0.38 (+1.82%) | 2,016,076 |
| 12 May 2017 | USD | 20.97 | 20.99 | 20.79 | 20.91 | 20.91 | -0.05 (-0.24%) | 1,054,336 |
| 11 May 2017 | USD | 20.91 | 20.98 | 20.65 | 20.96 | 20.96 | +0.03 (+0.14%) | 1,740,664 |
| 10 May 2017 | USD | 20.82 | 20.97 | 20.64 | 20.93 | 20.93 | +0.11 (+0.53%) | 1,475,094 |
| 9 May 2017 | USD | 20.54 | 20.86 | 20.5 | 20.82 | 20.82 | +0.38 (+1.86%) | 2,045,708 |
| 8 May 2017 | USD | 20.33 | 20.53 | 20.31 | 20.44 | 20.44 | +0.09 (+0.44%) | 1,424,725 |
| 5 May 2017 | USD | 20.31 | 20.38 | 20.175 | 20.35 | 20.35 | +0.14 (+0.69%) | 1,279,028 |
| 4 May 2017 | USD | 20.2 | 20.255 | 20.04 | 20.21 | 20.21 | +0.11 (+0.55%) | 1,925,323 |
| 3 May 2017 | USD | 20.3 | 20.35 | 19.94 | 20.1 | 20.1 | -0.19 (-0.94%) | 1,819,572 |
| 2 May 2017 | USD | 20.55 | 20.63 | 20.13 | 20.29 | 20.29 | -0.34 (-1.65%) | 2,543,328 |
| 1 May 2017 | USD | 20.67 | 20.805 | 20.55 | 20.63 | 20.63 | +0.03 (+0.15%) | 1,752,985 |
| 28 Apr 2017 | USD | 21.13 | 21.13 | 20.46 | 20.6 | 20.6 | -0.53 (-2.51%) | 2,584,354 |
| 27 Apr 2017 | USD | 21.2 | 21.24 | 20.885 | 21.13 | 21.13 | -0.04 (-0.19%) | 3,104,876 |
