| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2017 | USD | 20.58 | 20.655 | 20.36 | 20.45 | 20.45 | -0.24 (-1.16%) | 32,935 |
| 22 May 2017 | USD | 20.84 | 21.1579 | 20.541 | 20.69 | 20.69 | -0.17 (-0.81%) | 9,749 |
| 19 May 2017 | USD | 20.79 | 21.0025 | 20.7601 | 20.86 | 20.86 | +0.01 (+0.05%) | 7,946 |
| 18 May 2017 | USD | 20.87 | 21.0647 | 20.6979 | 20.85 | 20.85 | -0.19 (-0.90%) | 5,287 |
| 17 May 2017 | USD | 21.2 | 21.2 | 20.7864 | 21.04 | 21.04 | -0.185 (-0.87%) | 12,451 |
| 16 May 2017 | USD | 21.42 | 21.42 | 21.18 | 21.2254 | 21.2254 | -0.075 (-0.35%) | 17,051 |
| 15 May 2017 | USD | 21.28 | 21.4 | 21.23 | 21.3 | 21.3 | -0.038 (-0.18%) | 13,590 |
| 12 May 2017 | USD | 21.45 | 21.45 | 21.18 | 21.3376 | 21.3376 | -0.112 (-0.52%) | 13,005 |
| 11 May 2017 | USD | 21.26 | 21.5 | 21.26 | 21.4499 | 21.4499 | +0.02 (+0.09%) | 9,674 |
| 10 May 2017 | USD | 21.4665 | 21.4665 | 21.2001 | 21.43 | 21.43 | +0.21 (+0.99%) | 8,270 |
| 9 May 2017 | USD | 21.21 | 21.4356 | 21.21 | 21.22 | 21.22 | -0.11 (-0.52%) | 16,333 |
| 8 May 2017 | USD | 21.3 | 21.44 | 21.3 | 21.33 | 21.33 | -0.04 (-0.19%) | 13,550 |
| 5 May 2017 | USD | 21.25 | 21.4678 | 21.25 | 21.37 | 21.37 | -0.054 (-0.25%) | 17,237 |
| 4 May 2017 | USD | 21.75 | 21.75 | 21.15 | 21.4244 | 21.4244 | -0.396 (-1.81%) | 33,067 |
| 3 May 2017 | USD | 21.6 | 21.9 | 21.6 | 21.82 | 21.82 | 0.0 (0.0%) | 11,739 |
| 2 May 2017 | USD | 21.69 | 21.99 | 21.3349 | 21.82 | 21.82 | +0.35 (+1.63%) | 26,519 |
| 1 May 2017 | USD | 21.51 | 21.6524 | 21.17 | 21.47 | 21.47 | -0.11 (-0.51%) | 55,628 |
| 28 Apr 2017 | USD | 21.7505 | 21.88 | 21.58 | 21.58 | 21.58 | -0.293 (-1.34%) | 18,904 |
| 27 Apr 2017 | USD | 21.56 | 22.04 | 21.56 | 21.8728 | 21.8728 | +0.423 (+1.97%) | 53,823 |
| 26 Apr 2017 | USD | 21.26 | 21.57 | 21.21 | 21.45 | 21.45 | -0.31 (-1.42%) | 27,140 |
| 25 Apr 2017 | USD | 21.87 | 21.87 | 21.561 | 21.76 | 21.76 | -0.18 (-0.82%) | 56,362 |
| 24 Apr 2017 | USD | 22 | 22.1106 | 21.75 | 21.94 | 21.94 | -0.05 (-0.23%) | 21,041 |
| 21 Apr 2017 | USD | 21.82 | 22 | 21.82 | 21.99 | 21.99 | +0.166 (+0.76%) | 15,183 |
| 20 Apr 2017 | USD | 21.98 | 21.99 | 21.66 | 21.8244 | 21.8244 | +0.024 (+0.11%) | 7,927 |
| 19 Apr 2017 | USD | 21.85 | 21.99 | 21.55 | 21.8 | 21.8 | -0.04 (-0.18%) | 23,779 |
| 18 Apr 2017 | USD | 21.86 | 21.86 | 21.52 | 21.84 | 21.84 | -0.02 (-0.09%) | 14,194 |
| 17 Apr 2017 | USD | 21.73 | 21.88 | 21.45 | 21.86 | 21.86 | +0.28 (+1.30%) | 16,898 |
| 14 Apr 2017 | USD | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 21.55 | 21.72 | 21.45 | 21.58 | 21.58 | -0.03 (-0.14%) | 16,725 |
| 12 Apr 2017 | USD | 21.49 | 21.61 | 21.363 | 21.61 | 21.61 | -0.05 (-0.23%) | 11,673 |
