| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 19.14 | 19.33 | 19.011 | 19.25 | 77 | +0.03 (+0.16%) | 34,495 |
| 7 Jun 2017 | USD | 19.7 | 19.79 | 19.02 | 19.22 | 76.88 | -0.4 (-2.04%) | 73,819 |
| 6 Jun 2017 | USD | 19.81 | 19.84 | 19.62 | 19.62 | 78.48 | -0.22 (-1.11%) | 25,352 |
| 5 Jun 2017 | USD | 19.91 | 19.94 | 19.671 | 19.84 | 79.36 | -0.11 (-0.55%) | 34,594 |
| 2 Jun 2017 | USD | 20.2 | 20.3 | 19.9 | 19.95 | 79.8 | -0.27 (-1.34%) | 26,202 |
| 1 Jun 2017 | USD | 19.99 | 20.28 | 19.955 | 20.22 | 80.88 | +0.25 (+1.25%) | 35,241 |
| 31 May 2017 | USD | 19.93 | 20.04 | 19.75 | 19.97 | 79.88 | -0.04 (-0.20%) | 66,557 |
| 30 May 2017 | USD | 20.35 | 20.46 | 20 | 20.01 | 80.04 | -0.45 (-2.20%) | 45,204 |
| 29 May 2017 | USD | 20.46 | 20.46 | 20.46 | 20.46 | 81.84 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 20.42 | 20.46 | 20.33 | 20.46 | 81.84 | +0.03 (+0.15%) | 15,863 |
| 25 May 2017 | USD | 20.8 | 20.91 | 20.29 | 20.43 | 81.72 | -0.31 (-1.49%) | 32,263 |
| 24 May 2017 | USD | 20.75 | 20.931 | 20.64 | 20.74 | 82.96 | -0.01 (-0.05%) | 20,193 |
| 23 May 2017 | USD | 20.96 | 21.03 | 20.53 | 20.75 | 83 | 0.0 (0.0%) | 47,810 |
| 22 May 2017 | USD | 21.22 | 21.36 | 20.75 | 20.75 | 83 | -0.73 (-3.40%) | 34,474 |
| 19 May 2017 | USD | 21.39 | 21.58 | 21.24 | 21.48 | 85.92 | +0.23 (+1.08%) | 24,988 |
| 18 May 2017 | USD | 21.27 | 21.37 | 21.14 | 21.25 | 85 | -0.08 (-0.38%) | 21,875 |
| 17 May 2017 | USD | 21.19 | 21.39 | 21.0556 | 21.33 | 85.32 | -0.07 (-0.33%) | 28,420 |
| 16 May 2017 | USD | 21.44 | 21.44 | 21.2101 | 21.4001 | 85.6004 | +0.08 (+0.38%) | 21,002 |
| 15 May 2017 | USD | 21.66 | 21.66 | 21.3 | 21.32 | 85.28 | +0.15 (+0.71%) | 24,937 |
| 12 May 2017 | USD | 21.3 | 21.52 | 21.15 | 21.17 | 84.68 | -0.01 (-0.05%) | 19,298 |
| 11 May 2017 | USD | 21.36 | 21.39 | 21.17 | 21.18 | 84.72 | -0.11 (-0.52%) | 30,638 |
| 10 May 2017 | USD | 21.2 | 21.4689 | 21.03 | 21.29 | 85.16 | -0.02 (-0.09%) | 50,989 |
| 9 May 2017 | USD | 21.33 | 21.34 | 21.07 | 21.31 | 85.24 | -0.05 (-0.23%) | 30,496 |
| 8 May 2017 | USD | 21.18 | 21.36 | 21.057 | 21.36 | 85.44 | +0.23 (+1.09%) | 27,404 |
| 5 May 2017 | USD | 20.82 | 21.18 | 20.77 | 21.13 | 84.52 | +0.33 (+1.59%) | 49,690 |
| 4 May 2017 | USD | 21.2 | 21.215 | 20.6 | 20.8 | 83.2 | -0.59 (-2.76%) | 69,063 |
| 3 May 2017 | USD | 21.32 | 21.45 | 21.18 | 21.39 | 85.56 | +0.05 (+0.23%) | 34,783 |
| 2 May 2017 | USD | 21.34 | 21.62 | 21.3 | 21.34 | 85.36 | -0.02 (-0.09%) | 47,513 |
| 1 May 2017 | USD | 21.35 | 21.49 | 21.3 | 21.36 | 85.44 | +0.06 (+0.28%) | 15,946 |
| 28 Apr 2017 | USD | 21.35 | 21.37 | 21.25 | 21.3 | 85.2 | +0.04 (+0.19%) | 27,706 |
