| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 23.45 | 23.7 | 23.23 | 23.39 | 23.39 | +0.11 (+0.47%) | 1,948,346 |
| 13 Jun 2017 | USD | 23.3 | 23.3 | 22.79 | 23.28 | 23.28 | +0.03 (+0.13%) | 1,733,814 |
| 12 Jun 2017 | USD | 22.92 | 23.31 | 22.86 | 23.25 | 23.25 | +0.39 (+1.71%) | 3,185,021 |
| 9 Jun 2017 | USD | 22.55 | 23.23 | 22.48 | 22.86 | 22.86 | +0.33 (+1.46%) | 4,545,420 |
| 8 Jun 2017 | USD | 22.9 | 22.95 | 22.44 | 22.53 | 22.53 | -0.35 (-1.53%) | 3,125,418 |
| 7 Jun 2017 | USD | 22.88 | 23.02 | 22.71 | 22.88 | 22.88 | -0.03 (-0.13%) | 1,544,029 |
| 6 Jun 2017 | USD | 23.2 | 23.27 | 22.89 | 22.91 | 22.91 | -0.31 (-1.34%) | 1,214,128 |
| 5 Jun 2017 | USD | 23.4 | 23.44 | 22.91 | 23.22 | 23.22 | -0.16 (-0.68%) | 1,143,023 |
| 2 Jun 2017 | USD | 23.62 | 23.79 | 23.34 | 23.38 | 23.38 | -0.08 (-0.34%) | 922,944 |
| 1 Jun 2017 | USD | 23.42 | 23.51 | 22.9 | 23.46 | 23.46 | +0.03 (+0.13%) | 1,091,221 |
| 31 May 2017 | USD | 23.71 | 23.82 | 23.262 | 23.43 | 23.43 | -0.23 (-0.97%) | 1,952,792 |
| 30 May 2017 | USD | 23.3 | 24.015 | 23.13 | 23.66 | 23.66 | +0.33 (+1.41%) | 3,768,713 |
| 29 May 2017 | USD | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 23.65 | 23.71 | 22.89 | 23.33 | 23.33 | -0.32 (-1.35%) | 1,805,228 |
| 25 May 2017 | USD | 24.55 | 24.61 | 23.64 | 23.65 | 23.65 | -0.85 (-3.47%) | 964,556 |
| 24 May 2017 | USD | 24.7 | 25.09 | 24.49 | 24.5 | 24.5 | -0.14 (-0.57%) | 775,029 |
| 23 May 2017 | USD | 24.59 | 24.75 | 24.39 | 24.64 | 24.64 | +0.1 (+0.41%) | 3,486,237 |
| 22 May 2017 | USD | 24.15 | 24.68 | 24.01 | 24.54 | 24.54 | +0.46 (+1.91%) | 1,591,790 |
| 19 May 2017 | USD | 24.22 | 24.29 | 23.89 | 24.08 | 24.08 | +0.02 (+0.08%) | 1,169,794 |
| 18 May 2017 | USD | 23.5 | 24.2 | 23.43 | 24.06 | 24.06 | +0.59 (+2.51%) | 1,422,389 |
| 17 May 2017 | USD | 23.38 | 23.78 | 23.32 | 23.47 | 23.47 | +0.05 (+0.21%) | 1,638,496 |
| 16 May 2017 | USD | 23.89 | 24.08 | 23.4081 | 23.42 | 23.42 | -0.83 (-3.42%) | 1,659,732 |
| 15 May 2017 | USD | 24.32 | 24.7 | 24.22 | 24.25 | 24.25 | -0.07 (-0.29%) | 1,449,399 |
| 12 May 2017 | USD | 24.53 | 24.62 | 24.23 | 24.32 | 24.32 | -0.11 (-0.45%) | 1,402,853 |
| 11 May 2017 | USD | 23.94 | 24.69 | 23.63 | 24.43 | 24.43 | +0.38 (+1.58%) | 3,116,739 |
| 10 May 2017 | USD | 24.07 | 24.6 | 23.85 | 24.05 | 24.05 | +0.09 (+0.38%) | 2,491,430 |
| 9 May 2017 | USD | 25.77 | 25.77 | 23.66 | 23.96 | 23.96 | -1.35 (-5.33%) | 3,271,871 |
| 8 May 2017 | USD | 26.3 | 26.49 | 25.25 | 25.31 | 25.31 | -1.37 (-5.13%) | 4,703,557 |
| 5 May 2017 | USD | 26.61 | 26.76 | 26.52 | 26.68 | 26.68 | +0.11 (+0.41%) | 344,390 |
| 4 May 2017 | USD | 26.7 | 26.8032 | 26.27 | 26.57 | 26.57 | -0.32 (-1.19%) | 490,210 |
