| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 22.725 | 22.75 | 22.55 | 22.605 | 22.605 | -0.135 (-0.59%) | 30,661 |
| 6 Jun 2017 | USD | 22.75 | 22.75 | 22.59 | 22.74 | 22.74 | -0.135 (-0.59%) | 25,607 |
| 5 Jun 2017 | USD | 22.87 | 22.92 | 22.83 | 22.875 | 22.875 | -0.169 (-0.73%) | 31,192 |
| 2 Jun 2017 | USD | 23.01 | 23.05 | 22.91 | 23.044 | 23.044 | +0.134 (+0.58%) | 23,792 |
| 1 Jun 2017 | USD | 22.84 | 22.91 | 22.8 | 22.91 | 22.91 | +0.1 (+0.44%) | 16,614 |
| 31 May 2017 | USD | 22.75 | 22.82 | 22.68 | 22.81 | 22.81 | +0.26 (+1.15%) | 45,280 |
| 30 May 2017 | USD | 22.47 | 22.57 | 22.47 | 22.55 | 22.55 | +0.06 (+0.27%) | 34,731 |
| 29 May 2017 | USD | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 22.42 | 22.51 | 22.38 | 22.49 | 22.49 | +0.1 (+0.45%) | 50,167 |
| 25 May 2017 | USD | 22.475 | 22.5 | 22.39 | 22.39 | 22.39 | +0.04 (+0.18%) | 20,268 |
| 24 May 2017 | USD | 22.29 | 22.39 | 22.29 | 22.35 | 22.35 | -0.05 (-0.22%) | 83,311 |
| 23 May 2017 | USD | 22.49 | 22.49 | 22.37 | 22.4 | 22.4 | -0.17 (-0.75%) | 160,251 |
| 22 May 2017 | USD | 22.58 | 22.686 | 22.52 | 22.57 | 22.57 | +0.04 (+0.18%) | 34,064 |
| 19 May 2017 | USD | 22.43 | 22.63 | 22.43 | 22.53 | 22.53 | +0.3 (+1.35%) | 29,867 |
| 18 May 2017 | USD | 22.2 | 22.29 | 22.19 | 22.23 | 22.23 | -0.14 (-0.63%) | 25,921 |
| 17 May 2017 | USD | 22.41 | 22.51 | 22.32 | 22.37 | 22.37 | -0.34 (-1.50%) | 38,914 |
| 16 May 2017 | USD | 22.48 | 22.75 | 22.48 | 22.71 | 22.71 | +0.25 (+1.11%) | 47,860 |
| 15 May 2017 | USD | 22.36 | 22.5 | 22.36 | 22.46 | 22.46 | +0.16 (+0.72%) | 34,578 |
| 12 May 2017 | USD | 22.06 | 22.339 | 22.06 | 22.3 | 22.3 | +0.24 (+1.09%) | 31,926 |
| 11 May 2017 | USD | 22.036 | 22.12 | 22 | 22.06 | 22.06 | -0.225 (-1.01%) | 23,703 |
| 10 May 2017 | USD | 22.26 | 22.32 | 22.2 | 22.285 | 22.285 | -0.14 (-0.62%) | 41,806 |
| 9 May 2017 | USD | 22.5 | 22.5 | 22.37 | 22.425 | 22.425 | -0.07 (-0.31%) | 19,835 |
| 8 May 2017 | USD | 22.57 | 22.57 | 22.42 | 22.495 | 22.495 | -0.175 (-0.77%) | 163,072 |
| 5 May 2017 | USD | 22.58 | 22.67 | 22.48 | 22.67 | 22.67 | +0.07 (+0.31%) | 42,202 |
| 4 May 2017 | USD | 22.3 | 22.66 | 22.3 | 22.6 | 22.6 | +0.58 (+2.63%) | 51,811 |
| 3 May 2017 | USD | 22.01 | 22.11 | 22 | 22.02 | 22.02 | +0.2 (+0.92%) | 42,331 |
| 2 May 2017 | USD | 21.87 | 21.88 | 21.75 | 21.82 | 21.82 | +0.05 (+0.23%) | 41,205 |
| 1 May 2017 | USD | 21.61 | 21.81 | 21.61 | 21.77 | 21.77 | +0.1 (+0.46%) | 27,843 |
| 28 Apr 2017 | USD | 21.82 | 21.82 | 21.67 | 21.67 | 21.67 | -0.21 (-0.96%) | 79,456 |
| 27 Apr 2017 | USD | 21.69 | 21.88 | 21.69 | 21.88 | 21.88 | -0.02 (-0.09%) | 125,250 |
