| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | USD | 22.96 | 23.41 | 22.77 | 23.25 | 9.3037 | +0.4 (+1.75%) | 37,593 |
| 9 Jun 2017 | USD | 22.92 | 22.92 | 22.73 | 22.85 | 9.1437 | -0.15 (-0.65%) | 6,604 |
| 8 Jun 2017 | USD | 22.88 | 23.08 | 22.87 | 23 | 9.2037 | -0.11 (-0.48%) | 13,997 |
| 7 Jun 2017 | USD | 23.33 | 23.4599 | 23.11 | 23.11 | 9.2477 | -0.41 (-1.74%) | 25,053 |
| 6 Jun 2017 | USD | 23.514 | 23.56 | 23.4605 | 23.52 | 9.4118 | +0.385 (+1.66%) | 19,171 |
| 5 Jun 2017 | USD | 23.24 | 23.24 | 23.09 | 23.135 | 9.2577 | +0.135 (+0.59%) | 17,187 |
| 2 Jun 2017 | USD | 22.83 | 23.01 | 22.83 | 23 | 9.2037 | +0.29 (+1.28%) | 15,254 |
| 1 Jun 2017 | USD | 22.645 | 22.71 | 22.62 | 22.71 | 9.0876 | +0.24 (+1.07%) | 14,773 |
| 31 May 2017 | USD | 22.44 | 22.6 | 22.35 | 22.47 | 8.9916 | +0.155 (+0.69%) | 15,913 |
| 30 May 2017 | USD | 22.41 | 22.41 | 22.25 | 22.315 | 8.9296 | -0.395 (-1.74%) | 39,707 |
| 29 May 2017 | USD | 22.71 | 22.71 | 22.71 | 22.71 | 9.0876 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 22.09 | 22.84 | 22.09 | 22.71 | 9.0876 | +0.57 (+2.57%) | 30,727 |
| 25 May 2017 | USD | 22.13 | 22.14 | 22.09 | 22.14 | 8.8595 | -0.12 (-0.54%) | 12,237 |
| 24 May 2017 | USD | 22.01 | 22.31 | 22.01 | 22.26 | 8.9076 | +0.15 (+0.68%) | 11,839 |
| 23 May 2017 | USD | 22.15 | 22.15 | 22.07 | 22.11 | 8.8475 | -0.02 (-0.09%) | 11,259 |
| 22 May 2017 | USD | 22.1475 | 22.1475 | 22.03 | 22.13 | 8.8555 | 0.0 (0.0%) | 20,717 |
| 19 May 2017 | USD | 22.045 | 22.15 | 22.045 | 22.13 | 8.8555 | +0.445 (+2.05%) | 8,861 |
| 18 May 2017 | USD | 21.52 | 21.72 | 21.52 | 21.685 | 8.6775 | -0.205 (-0.94%) | 10,271 |
| 17 May 2017 | USD | 21.72 | 21.96 | 21.72 | 21.89 | 8.7595 | 0.0 (0.0%) | 13,817 |
| 16 May 2017 | USD | 21.84 | 22.08 | 21.83 | 21.89 | 8.7595 | +0.06 (+0.27%) | 11,594 |
| 15 May 2017 | USD | 21.875 | 21.96 | 21.78 | 21.83 | 8.7355 | +0.015 (+0.07%) | 13,384 |
| 12 May 2017 | USD | 21.85 | 21.85 | 21.76 | 21.815 | 8.7295 | +0.165 (+0.76%) | 10,386 |
| 11 May 2017 | USD | 21.635 | 21.65 | 21.585 | 21.65 | 8.6635 | +0.005 (+0.02%) | 15,453 |
| 10 May 2017 | USD | 21.6 | 21.74 | 21.56 | 21.645 | 8.6615 | -0.18 (-0.82%) | 14,897 |
| 9 May 2017 | USD | 21.915 | 21.915 | 21.79 | 21.825 | 8.7335 | -0.185 (-0.84%) | 12,687 |
| 8 May 2017 | USD | 22.17 | 22.17 | 21.92 | 22.01 | 8.8075 | +0.42 (+1.95%) | 17,984 |
| 5 May 2017 | USD | 21.5 | 21.71 | 21.5 | 21.59 | 8.6395 | +0.11 (+0.51%) | 9,385 |
| 4 May 2017 | USD | 21.35 | 21.52 | 21.35 | 21.48 | 8.5954 | -0.02 (-0.09%) | 10,319 |
| 3 May 2017 | USD | 21.3 | 21.5 | 21.3 | 21.5 | 8.6034 | +0.11 (+0.51%) | 6,804 |
| 2 May 2017 | USD | 21.375 | 21.39 | 21.33 | 21.39 | 8.5594 | -0.24 (-1.11%) | 7,811 |
