| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | USD | 22.5538 | 22.95 | 22.37 | 22.72 | 22.72 | +0.17 (+0.75%) | 20,244 |
| 30 May 2017 | USD | 22.75 | 22.96 | 22.52 | 22.55 | 22.55 | -0.16 (-0.70%) | 19,196 |
| 29 May 2017 | USD | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 22.6 | 22.75 | 22.55 | 22.71 | 22.71 | +0.11 (+0.49%) | 9,987 |
| 25 May 2017 | USD | 22.55 | 22.6 | 22.4982 | 22.6 | 22.6 | 0.0 (0.0%) | 6,811 |
| 24 May 2017 | USD | 22.59 | 22.6 | 22.52 | 22.6 | 22.6 | +0.09 (+0.40%) | 6,475 |
| 23 May 2017 | USD | 22.56 | 22.6 | 22.46 | 22.51 | 22.51 | -0.08 (-0.35%) | 10,592 |
| 22 May 2017 | USD | 22.6 | 22.6 | 22.49 | 22.59 | 22.59 | -0.01 (-0.04%) | 5,066 |
| 19 May 2017 | USD | 22.45 | 22.6 | 22.37 | 22.6 | 22.6 | +0.1 (+0.44%) | 6,135 |
| 18 May 2017 | USD | 22.02 | 22.5 | 22.02 | 22.5 | 22.5 | +0.16 (+0.72%) | 14,818 |
| 17 May 2017 | USD | 22.43 | 22.47 | 21.71 | 22.34 | 22.34 | -0.1 (-0.45%) | 7,483 |
| 16 May 2017 | USD | 22.28 | 22.45 | 22.0422 | 22.44 | 22.44 | +0.14 (+0.63%) | 6,110 |
| 15 May 2017 | USD | 22.18 | 22.39 | 22.18 | 22.3 | 22.3 | +0.12 (+0.54%) | 1,973 |
| 12 May 2017 | USD | 22.19 | 22.225 | 21.94 | 22.18 | 22.18 | +0.17 (+0.77%) | 8,236 |
| 11 May 2017 | USD | 22.09 | 22.235 | 21.65 | 22.01 | 22.01 | -0.08 (-0.36%) | 8,476 |
| 10 May 2017 | USD | 22.06 | 22.1 | 21.99 | 22.09 | 22.09 | -0.01 (-0.05%) | 6,977 |
| 9 May 2017 | USD | 21.96 | 22.21 | 21.96 | 22.1 | 22.1 | +0.16 (+0.73%) | 8,915 |
| 8 May 2017 | USD | 21.94 | 22 | 21.9 | 21.94 | 21.94 | +0.02 (+0.09%) | 4,579 |
| 5 May 2017 | USD | 21.63 | 21.99 | 21.63 | 21.92 | 21.92 | -0.01 (-0.05%) | 6,058 |
| 4 May 2017 | USD | 21.89 | 21.9799 | 21.5316 | 21.93 | 21.93 | +0.12 (+0.55%) | 5,362 |
| 3 May 2017 | USD | 21.84 | 21.97 | 21.54 | 21.81 | 21.81 | -0.07 (-0.32%) | 3,022 |
| 2 May 2017 | USD | 22.12 | 22.44 | 21.5 | 21.88 | 21.88 | -0.05 (-0.23%) | 7,753 |
| 1 May 2017 | USD | 21.95 | 22.69 | 21.08 | 21.93 | 21.93 | -0.13 (-0.59%) | 8,534 |
| 28 Apr 2017 | USD | 22.63 | 22.8611 | 21.8995 | 22.06 | 22.06 | -0.57 (-2.52%) | 15,770 |
| 27 Apr 2017 | USD | 22.33 | 22.9 | 22.33 | 22.63 | 22.63 | +0.32 (+1.43%) | 8,835 |
| 26 Apr 2017 | USD | 22.99 | 22.99 | 22.31 | 22.31 | 22.31 | -0.39 (-1.72%) | 2,257 |
| 25 Apr 2017 | USD | 22.59 | 22.99 | 22.28 | 22.7 | 22.7 | +0.2 (+0.89%) | 3,898 |
| 24 Apr 2017 | USD | 22.16 | 22.62 | 22.09 | 22.5 | 22.5 | +0.28 (+1.26%) | 7,464 |
| 21 Apr 2017 | USD | 22.45 | 22.4765 | 22.22 | 22.22 | 22.22 | -0.02 (-0.09%) | 2,314 |
| 20 Apr 2017 | USD | 22.2001 | 22.51 | 22.2001 | 22.24 | 22.24 | -0.27 (-1.20%) | 4,835 |
