| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | USD | 21.43 | 21.46 | 21.24 | 21.26 | 10.63 | -0.22 (-1.02%) | 127,720 |
| 9 Jun 2017 | USD | 21.515 | 21.55 | 21.4 | 21.48 | 10.74 | -0.205 (-0.95%) | 54,694 |
| 8 Jun 2017 | USD | 21.58 | 21.73 | 21.54 | 21.685 | 10.8425 | -0.065 (-0.30%) | 33,435 |
| 7 Jun 2017 | USD | 21.779 | 21.86 | 21.65 | 21.75 | 10.875 | -0.28 (-1.27%) | 45,443 |
| 6 Jun 2017 | USD | 22.085 | 22.124 | 22.01 | 22.03 | 11.015 | +0.135 (+0.62%) | 49,074 |
| 5 Jun 2017 | USD | 21.88 | 21.94 | 21.826 | 21.895 | 10.9475 | +0.07 (+0.32%) | 38,158 |
| 2 Jun 2017 | USD | 22.08 | 22.08 | 21.57 | 21.825 | 10.9125 | -0.265 (-1.20%) | 129,344 |
| 1 Jun 2017 | USD | 22.155 | 22.16 | 22 | 22.09 | 11.045 | +0.07 (+0.32%) | 348,945 |
| 31 May 2017 | USD | 22.125 | 22.2 | 21.99 | 22.02 | 11.01 | +0.02 (+0.09%) | 53,783 |
| 30 May 2017 | USD | 22.292 | 22.35 | 21.54 | 22 | 11 | -0.22 (-0.99%) | 47,640 |
| 29 May 2017 | USD | 22.22 | 22.22 | 22.22 | 22.22 | 11.11 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 22.16 | 22.24 | 22.07 | 22.22 | 11.11 | -0.04 (-0.18%) | 36,475 |
| 25 May 2017 | USD | 22.31 | 22.35 | 22.26 | 22.26 | 11.13 | -0.01 (-0.04%) | 106,975 |
| 24 May 2017 | USD | 22.1 | 22.28 | 22.1 | 22.27 | 11.135 | +0.12 (+0.54%) | 414,998 |
| 23 May 2017 | USD | 22.1 | 22.24 | 22.09 | 22.15 | 11.075 | +0.21 (+0.96%) | 64,408 |
| 22 May 2017 | USD | 22.015 | 22.038 | 21.93 | 21.94 | 10.97 | +0.29 (+1.34%) | 82,130 |
| 19 May 2017 | USD | 21.55 | 21.72 | 21.55 | 21.65 | 10.825 | +0.48 (+2.27%) | 138,005 |
| 18 May 2017 | USD | 21.0206 | 21.17 | 21.02 | 21.17 | 10.585 | +0.21 (+1.00%) | 69,808 |
| 17 May 2017 | USD | 21.08 | 21.14 | 20.95 | 20.96 | 10.48 | -0.18 (-0.85%) | 119,571 |
| 16 May 2017 | USD | 21.1 | 21.18 | 21.1 | 21.14 | 10.57 | +0.08 (+0.38%) | 114,872 |
| 15 May 2017 | USD | 20.819 | 21.08 | 20.819 | 21.06 | 10.53 | +0.21 (+1.01%) | 121,841 |
| 12 May 2017 | USD | 20.7 | 20.85 | 20.675 | 20.85 | 10.425 | +0.37 (+1.81%) | 48,538 |
| 11 May 2017 | USD | 20.5 | 20.54 | 20.34 | 20.48 | 10.24 | -0.145 (-0.70%) | 31,830 |
| 10 May 2017 | USD | 20.5104 | 20.65 | 20.48 | 20.625 | 10.3125 | +0.355 (+1.75%) | 36,098 |
| 9 May 2017 | USD | 20.27 | 20.36 | 20.22 | 20.27 | 10.135 | -0.05 (-0.25%) | 23,214 |
| 8 May 2017 | USD | 20.465 | 20.5 | 20.29 | 20.32 | 10.16 | -0.33 (-1.60%) | 31,900 |
| 5 May 2017 | USD | 20.415 | 20.73 | 20.41 | 20.65 | 10.325 | +0.255 (+1.25%) | 18,925 |
| 4 May 2017 | USD | 20.01 | 20.5 | 20.01 | 20.395 | 10.1975 | +1.325 (+6.95%) | 85,341 |
| 3 May 2017 | USD | 19.085 | 19.18 | 19.03 | 19.07 | 9.535 | -0.13 (-0.68%) | 18,467 |
| 2 May 2017 | USD | 19.1 | 19.25 | 19.1 | 19.2 | 9.6 | +0.146 (+0.77%) | 37,355 |
