| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2017 | USD | 23.1974 | 23.23 | 22.55 | 23.2 | 23.2 | -0.03 (-0.13%) | 8,156,486 |
| 1 Jun 2017 | USD | 23.05 | 23.235 | 22.741 | 23.23 | 23.23 | +0.24 (+1.04%) | 5,882,159 |
| 31 May 2017 | USD | 23.07 | 23.5699 | 22.81 | 22.99 | 22.99 | +0.25 (+1.10%) | 10,844,297 |
| 30 May 2017 | USD | 22.37 | 22.86 | 22.28 | 22.74 | 22.74 | +0.41 (+1.84%) | 7,032,588 |
| 29 May 2017 | USD | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 22.34 | 22.61 | 22.22 | 22.33 | 22.33 | 0.0 (0.0%) | 6,402,179 |
| 25 May 2017 | USD | 21.97 | 22.73 | 21.93 | 22.33 | 22.33 | +0.41 (+1.87%) | 9,841,468 |
| 24 May 2017 | USD | 21.64 | 21.98 | 21.42 | 21.92 | 21.92 | +0.28 (+1.29%) | 6,625,731 |
| 23 May 2017 | USD | 20.98 | 21.75 | 20.9 | 21.64 | 21.64 | +0.69 (+3.29%) | 12,887,966 |
| 22 May 2017 | USD | 19.98 | 21 | 19.98 | 20.95 | 20.95 | +1.04 (+5.22%) | 9,835,980 |
| 19 May 2017 | USD | 19.88 | 20 | 19.725 | 19.91 | 19.91 | +0.23 (+1.17%) | 5,086,741 |
| 18 May 2017 | USD | 19.53 | 19.9399 | 19.45 | 19.68 | 19.68 | +0.12 (+0.61%) | 5,818,709 |
| 17 May 2017 | USD | 19.87 | 20.16 | 19.53 | 19.56 | 19.56 | -0.78 (-3.83%) | 12,443,073 |
| 16 May 2017 | USD | 20.25 | 20.69 | 20.125 | 20.34 | 20.34 | +0.09 (+0.44%) | 8,379,003 |
| 15 May 2017 | USD | 20.19 | 20.385 | 20.12 | 20.25 | 20.25 | +0.17 (+0.85%) | 4,503,245 |
| 12 May 2017 | USD | 19.75 | 20.5 | 19.75 | 20.08 | 20.08 | +0.37 (+1.88%) | 7,809,175 |
| 11 May 2017 | USD | 19.95 | 19.99 | 19.55 | 19.71 | 19.71 | -0.24 (-1.20%) | 4,439,223 |
| 10 May 2017 | USD | 19.73 | 19.97 | 19.65 | 19.95 | 19.95 | +0.15 (+0.76%) | 5,784,532 |
| 9 May 2017 | USD | 19.64 | 20.05 | 19.52 | 19.8 | 19.8 | +0.24 (+1.23%) | 8,102,357 |
| 8 May 2017 | USD | 19.73 | 19.84 | 19.47 | 19.56 | 19.56 | -0.22 (-1.11%) | 6,361,646 |
| 5 May 2017 | USD | 19.75 | 19.9 | 19.35 | 19.78 | 19.78 | -0.12 (-0.60%) | 9,608,330 |
| 4 May 2017 | USD | 19.23 | 20.42 | 19.18 | 19.9 | 19.9 | +1.62 (+8.86%) | 26,533,638 |
| 3 May 2017 | USD | 18.9 | 18.9 | 18.08 | 18.28 | 18.28 | -0.53 (-2.82%) | 14,720,665 |
| 2 May 2017 | USD | 18.97 | 19.03 | 18.47 | 18.81 | 18.81 | +0.2 (+1.07%) | 9,125,386 |
| 1 May 2017 | USD | 18.33 | 18.795 | 18.15 | 18.61 | 18.61 | +0.37 (+2.03%) | 5,865,160 |
| 28 Apr 2017 | USD | 18.32 | 18.4 | 17.945 | 18.24 | 18.24 | +0.01 (+0.05%) | 4,644,522 |
| 27 Apr 2017 | USD | 18.18 | 18.455 | 18.1505 | 18.23 | 18.23 | +0.15 (+0.83%) | 5,680,420 |
| 26 Apr 2017 | USD | 18.25 | 18.25 | 17.92 | 18.08 | 18.08 | -0.14 (-0.77%) | 4,504,943 |
| 25 Apr 2017 | USD | 17.97 | 18.3 | 17.815 | 18.22 | 18.22 | +0.37 (+2.07%) | 7,965,525 |
| 24 Apr 2017 | USD | 17.75 | 17.935 | 17.5848 | 17.85 | 17.85 | +0.36 (+2.06%) | 5,380,808 |
