| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2017 | USD | 22.25 | 22.33 | 21.66 | 22.06 | 22.06 | -0.27 (-1.21%) | 30,687 |
| 29 May 2017 | USD | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 22.14 | 22.41 | 22.13 | 22.33 | 22.33 | +0.23 (+1.04%) | 13,081 |
| 25 May 2017 | USD | 21.9816 | 22.107 | 21.911 | 22.1 | 22.1 | +0.01 (+0.05%) | 7,193 |
| 24 May 2017 | USD | 22 | 22.12 | 21.8235 | 22.09 | 22.09 | +0.28 (+1.28%) | 6,109 |
| 23 May 2017 | USD | 21.75 | 21.93 | 21.6942 | 21.81 | 21.81 | +0.06 (+0.28%) | 9,149 |
| 22 May 2017 | USD | 21.7 | 21.75 | 21.55 | 21.75 | 21.75 | +0.07 (+0.32%) | 3,141 |
| 19 May 2017 | USD | 22.05 | 22.06 | 21.68 | 21.68 | 21.68 | -0.173 (-0.79%) | 5,917 |
| 18 May 2017 | USD | 22.33 | 22.38 | 21.62 | 21.8533 | 21.8533 | -0.287 (-1.29%) | 14,024 |
| 17 May 2017 | USD | 22 | 22.36 | 21.73 | 22.14 | 22.14 | +0.148 (+0.67%) | 37,369 |
| 16 May 2017 | USD | 22.2 | 22.2015 | 21.9 | 21.9919 | 21.9919 | -0.328 (-1.47%) | 15,029 |
| 15 May 2017 | USD | 22.25 | 22.32 | 22.1979 | 22.32 | 22.32 | +0.069 (+0.31%) | 6,138 |
| 12 May 2017 | USD | 22.15 | 22.4345 | 22.15 | 22.2507 | 22.2507 | -0.069 (-0.31%) | 5,353 |
| 11 May 2017 | USD | 22.25 | 22.42 | 22.1859 | 22.32 | 22.32 | +0.11 (+0.50%) | 12,612 |
| 10 May 2017 | USD | 22.39 | 22.39 | 22.19 | 22.21 | 22.21 | -0.105 (-0.47%) | 11,617 |
| 9 May 2017 | USD | 22.3902 | 22.477 | 22 | 22.315 | 22.315 | -0.085 (-0.38%) | 12,810 |
| 8 May 2017 | USD | 22.5288 | 22.545 | 22.23 | 22.4 | 22.4 | -0.06 (-0.27%) | 16,571 |
| 5 May 2017 | USD | 22.45 | 22.64 | 22.2028 | 22.46 | 22.46 | -0.08 (-0.35%) | 21,183 |
| 4 May 2017 | USD | 23.0544 | 23.0544 | 22.5097 | 22.54 | 22.54 | -0.21 (-0.92%) | 16,847 |
| 3 May 2017 | USD | 22.97 | 22.97 | 22.595 | 22.75 | 22.75 | 0.0 (0.0%) | 16,281 |
| 2 May 2017 | USD | 22.64 | 22.89 | 22.4088 | 22.75 | 22.75 | +0.19 (+0.84%) | 21,466 |
| 1 May 2017 | USD | 22.56 | 22.75 | 22 | 22.56 | 22.56 | -0.17 (-0.75%) | 15,343 |
| 28 Apr 2017 | USD | 22.8 | 22.85 | 22.59 | 22.73 | 22.73 | -0.17 (-0.74%) | 7,720 |
| 27 Apr 2017 | USD | 22.94 | 23.2 | 22.76 | 22.9 | 22.9 | +0.19 (+0.84%) | 62,230 |
| 26 Apr 2017 | USD | 22.63 | 22.71 | 22.36 | 22.71 | 22.71 | -0.278 (-1.21%) | 23,980 |
| 25 Apr 2017 | USD | 23.17 | 23.2 | 22.74 | 22.9879 | 22.9879 | -0.162 (-0.70%) | 34,666 |
| 24 Apr 2017 | USD | 23.49 | 23.49 | 23.07 | 23.15 | 23.15 | -0.21 (-0.90%) | 24,083 |
| 21 Apr 2017 | USD | 23.19 | 23.5168 | 23.1897 | 23.36 | 23.36 | +0.01 (+0.04%) | 25,829 |
| 20 Apr 2017 | USD | 23.064 | 23.39 | 22.95 | 23.35 | 23.35 | +0.43 (+1.88%) | 14,971 |
| 19 Apr 2017 | USD | 23.2 | 23.2 | 22.83 | 22.92 | 22.92 | -0.27 (-1.16%) | 12,430 |
