| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | USD | 20.9249 | 21.03 | 20.54 | 20.75 | 20.75 | -0.25 (-1.19%) | 10,514 |
| 8 Jun 2017 | USD | 20.94 | 21.14 | 20.94 | 21 | 21 | -0.17 (-0.80%) | 22,493 |
| 7 Jun 2017 | USD | 21.12 | 21.17 | 20.924 | 21.17 | 21.17 | +0.2 (+0.95%) | 6,946 |
| 6 Jun 2017 | USD | 21.01 | 21.03 | 20.78 | 20.97 | 20.97 | -0.29 (-1.36%) | 48,243 |
| 5 Jun 2017 | USD | 21.29 | 21.37 | 21.1483 | 21.26 | 21.26 | -0.163 (-0.76%) | 21,265 |
| 2 Jun 2017 | USD | 21.39 | 21.423 | 21.18 | 21.423 | 21.423 | +0.343 (+1.63%) | 16,183 |
| 1 Jun 2017 | USD | 20.76 | 21.25 | 20.76 | 21.08 | 21.08 | 0.0 (0.0%) | 12,290 |
| 31 May 2017 | USD | 21.08 | 21.18 | 20.89 | 21.08 | 21.08 | +0.275 (+1.32%) | 23,089 |
| 30 May 2017 | USD | 20.91 | 20.98 | 20.7937 | 20.805 | 20.805 | +0.235 (+1.14%) | 16,808 |
| 29 May 2017 | USD | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 20.73 | 20.73 | 20.38 | 20.57 | 20.57 | -0.34 (-1.63%) | 20,223 |
| 25 May 2017 | USD | 20.8 | 20.92 | 20.77 | 20.91 | 20.91 | -0.1 (-0.48%) | 31,901 |
| 24 May 2017 | USD | 20.8 | 21.03 | 20.8 | 21.01 | 21.01 | +0.39 (+1.89%) | 19,270 |
| 23 May 2017 | USD | 20.705 | 20.88 | 20.49 | 20.62 | 20.62 | -0.32 (-1.53%) | 17,335 |
| 22 May 2017 | USD | 20.87 | 20.99 | 20.76 | 20.94 | 20.94 | -0.11 (-0.52%) | 15,169 |
| 19 May 2017 | USD | 21.08 | 21.1 | 20.945 | 21.05 | 21.05 | -0.445 (-2.07%) | 19,808 |
| 18 May 2017 | USD | 21.55 | 21.65 | 21.43 | 21.495 | 21.495 | -0.085 (-0.39%) | 29,942 |
| 17 May 2017 | USD | 21.38 | 21.83 | 21.38 | 21.58 | 21.58 | -0.3 (-1.37%) | 36,822 |
| 16 May 2017 | USD | 21.32 | 21.93 | 21.32 | 21.88 | 21.88 | +0.21 (+0.97%) | 30,637 |
| 15 May 2017 | USD | 21.65 | 21.68 | 21.61 | 21.67 | 21.67 | -0.015 (-0.07%) | 23,579 |
| 12 May 2017 | USD | 21.64 | 21.77 | 21.59 | 21.685 | 21.685 | -0.075 (-0.34%) | 12,735 |
| 11 May 2017 | USD | 21.79 | 21.79 | 21.59 | 21.76 | 21.76 | -0.005 (-0.02%) | 20,381 |
| 10 May 2017 | USD | 21.74 | 21.78 | 21.67 | 21.765 | 21.765 | -0.07 (-0.32%) | 16,698 |
| 9 May 2017 | USD | 21.91 | 21.94 | 21.71 | 21.835 | 21.835 | -0.005 (-0.02%) | 22,085 |
| 8 May 2017 | USD | 21.86 | 21.88 | 21.69 | 21.84 | 21.84 | -0.48 (-2.15%) | 32,981 |
| 5 May 2017 | USD | 22.09 | 22.32 | 21.79 | 22.32 | 22.32 | +0.29 (+1.32%) | 12,919 |
| 4 May 2017 | USD | 21.745 | 22.03 | 21.745 | 22.03 | 22.03 | +0.13 (+0.59%) | 7,802 |
| 3 May 2017 | USD | 21.91 | 21.93 | 21.79 | 21.9 | 21.9 | -0.2 (-0.90%) | 14,467 |
| 2 May 2017 | USD | 21.9 | 22.1 | 21.85 | 22.1 | 22.1 | +0.45 (+2.08%) | 21,015 |
| 1 May 2017 | USD | 21.67 | 21.7 | 21.52 | 21.65 | 21.65 | -0.02 (-0.09%) | 20,351 |
