| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | USD | 22.47 | 22.5 | 22.2 | 22.37 | 715.84 | -0.598 (-2.60%) | 30,115 |
| 12 Jun 2017 | USD | 22.95 | 23.479 | 22.73 | 22.968 | 734.976 | +0.438 (+1.94%) | 27,882 |
| 9 Jun 2017 | USD | 21.284 | 22.95 | 21.284 | 22.53 | 720.96 | +1.42 (+6.73%) | 15,408 |
| 8 Jun 2017 | USD | 21.38 | 21.38 | 21.11 | 21.11 | 675.52 | -0.2 (-0.94%) | 584 |
| 7 Jun 2017 | USD | 21.39 | 21.39 | 21.18 | 21.31 | 681.92 | -0.13 (-0.61%) | 11,718 |
| 6 Jun 2017 | USD | 21.2 | 21.4499 | 21.2 | 21.44 | 686.08 | +0.077 (+0.36%) | 5,714 |
| 5 Jun 2017 | USD | 21.3632 | 21.3632 | 21.3632 | 21.3632 | 683.6224 | -0.077 (-0.36%) | 202 |
| 2 Jun 2017 | USD | 21.77 | 21.86 | 21.42 | 21.44 | 686.08 | -0.585 (-2.66%) | 9,491 |
| 1 Jun 2017 | USD | 22.0252 | 22.0252 | 22.0252 | 22.0252 | 704.8064 | -0.085 (-0.38%) | 332 |
| 31 May 2017 | USD | 22.115 | 22.115 | 21.97 | 22.11 | 707.52 | +0.215 (+0.98%) | 898 |
| 30 May 2017 | USD | 21.93 | 21.93 | 21.895 | 21.895 | 700.64 | -0.105 (-0.48%) | 583 |
| 29 May 2017 | USD | 22 | 22 | 22 | 22 | 704 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 22 | 22 | 22 | 22 | 704 | -0.01 (-0.05%) | 735 |
| 25 May 2017 | USD | 22.29 | 22.29 | 21.99 | 22.01 | 704.32 | -0.65 (-2.87%) | 1,953 |
| 24 May 2017 | USD | 22.6599 | 22.6599 | 22.6599 | 22.6599 | 725.1168 | 0.0 (0.0%) | 0 |
| 23 May 2017 | USD | 22.45 | 22.6599 | 22.45 | 22.6599 | 725.1168 | +0.02 (+0.09%) | 949 |
| 22 May 2017 | USD | 22.75 | 22.75 | 22.6399 | 22.6399 | 724.4768 | -0.254 (-1.11%) | 1,617 |
| 19 May 2017 | USD | 23 | 23 | 22.8937 | 22.8937 | 732.5984 | -0.485 (-2.08%) | 711 |
| 18 May 2017 | USD | 23.3792 | 23.3792 | 23.3792 | 23.3792 | 748.1344 | 0.0 (0.0%) | 0 |
| 17 May 2017 | USD | 22.46 | 23.3792 | 22.46 | 23.3792 | 748.1344 | +1.079 (+4.84%) | 3,068 |
| 16 May 2017 | USD | 22.3425 | 22.46 | 22.3 | 22.3 | 713.6 | -0.225 (-1.00%) | 3,176 |
| 15 May 2017 | USD | 22.5396 | 22.5997 | 22.4983 | 22.5254 | 720.8128 | -0.319 (-1.40%) | 2,660 |
| 12 May 2017 | USD | 22.84 | 22.8567 | 22.8101 | 22.8443 | 731.0176 | -0.166 (-0.72%) | 915 |
| 11 May 2017 | USD | 23.01 | 23.01 | 23.01 | 23.01 | 736.32 | 0.0 (0.0%) | 0 |
| 10 May 2017 | USD | 23.01 | 23.01 | 23.01 | 23.01 | 736.32 | 0.0 (0.0%) | 0 |
| 9 May 2017 | USD | 22.88 | 23.01 | 22.88 | 23.01 | 736.32 | -0.15 (-0.65%) | 626 |
| 8 May 2017 | USD | 23.16 | 23.16 | 23.16 | 23.16 | 741.12 | -0.43 (-1.82%) | 246 |
| 5 May 2017 | USD | 23.32 | 23.5899 | 23.32 | 23.5899 | 754.8768 | +0.115 (+0.49%) | 692 |
| 4 May 2017 | USD | 23.4752 | 23.4752 | 23.4752 | 23.4752 | 751.2064 | -0.014 (-0.06%) | 147 |
| 3 May 2017 | USD | 23.489 | 23.489 | 23.489 | 23.489 | 751.648 | 0.0 (0.0%) | 0 |
