| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 22.05 | 22.3601 | 21.95 | 22.34 | 13.6866 | +0.33 (+1.50%) | 546,098 |
| 7 Jun 2017 | USD | 21.97 | 22.09 | 21.89 | 22.01 | 13.4844 | +0.05 (+0.23%) | 421,806 |
| 6 Jun 2017 | USD | 22.0601 | 22.07 | 21.7399 | 21.96 | 13.4538 | -0.17 (-0.77%) | 726,629 |
| 5 Jun 2017 | USD | 22.12 | 22.2204 | 22.07 | 22.13 | 13.558 | -0.03 (-0.14%) | 373,935 |
| 2 Jun 2017 | USD | 21.95 | 22.25 | 21.9191 | 22.16 | 13.5763 | +0.23 (+1.05%) | 708,086 |
| 1 Jun 2017 | USD | 21.71 | 21.9301 | 21.66 | 21.9301 | 13.4355 | +0.19 (+0.87%) | 734,669 |
| 31 May 2017 | USD | 21.66 | 21.77 | 21.5601 | 21.7399 | 13.319 | +0.05 (+0.23%) | 420,879 |
| 30 May 2017 | USD | 21.7601 | 21.83 | 21.63 | 21.6901 | 13.2885 | -0.14 (-0.64%) | 334,677 |
| 29 May 2017 | USD | 21.83 | 21.83 | 21.83 | 21.83 | 13.3742 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 21.7601 | 21.83 | 21.6099 | 21.83 | 13.3742 | +0.06 (+0.28%) | 307,138 |
| 25 May 2017 | USD | 21.75 | 21.873 | 21.6569 | 21.77 | 13.3374 | +0.09 (+0.42%) | 427,679 |
| 24 May 2017 | USD | 21.5 | 21.7201 | 21.46 | 21.68 | 13.2823 | +0.26 (+1.21%) | 498,029 |
| 23 May 2017 | USD | 21.3599 | 21.46 | 21.28 | 21.42 | 13.123 | +0.15 (+0.71%) | 401,168 |
| 22 May 2017 | USD | 21 | 21.2951 | 20.97 | 21.27 | 13.0311 | +0.32 (+1.53%) | 381,609 |
| 19 May 2017 | USD | 20.7701 | 21 | 20.7418 | 20.95 | 12.835 | +0.16 (+0.77%) | 465,366 |
| 18 May 2017 | USD | 20.9899 | 21.08 | 20.66 | 20.79 | 12.737 | -0.18 (-0.86%) | 845,639 |
| 17 May 2017 | USD | 21.15 | 21.3299 | 20.91 | 20.97 | 12.8473 | -0.31 (-1.46%) | 2,136,042 |
| 16 May 2017 | USD | 21.34 | 21.49 | 21.18 | 21.28 | 13.0372 | -0.07 (-0.33%) | 1,373,425 |
| 15 May 2017 | USD | 21.23 | 21.3999 | 21.17 | 21.3501 | 13.0802 | +0.1 (+0.47%) | 620,430 |
| 12 May 2017 | USD | 21.25 | 21.285 | 21.1599 | 21.25 | 13.0188 | -0.03 (-0.14%) | 400,392 |
| 11 May 2017 | USD | 21.25 | 21.3999 | 21.17 | 21.28 | 13.0372 | -0.05 (-0.23%) | 345,867 |
| 10 May 2017 | USD | 21.07 | 21.37 | 21.0299 | 21.3299 | 13.0678 | +0.24 (+1.14%) | 654,537 |
| 9 May 2017 | USD | 21.25 | 21.3351 | 20.9801 | 21.0901 | 12.9209 | -0.13 (-0.61%) | 761,872 |
| 8 May 2017 | USD | 21.9999 | 22.0601 | 21.15 | 21.2201 | 13.0005 | -0.88 (-3.98%) | 945,459 |
| 5 May 2017 | USD | 21.7601 | 22.21 | 21.49 | 22.1001 | 13.5396 | +0.5 (+2.32%) | 964,635 |
| 4 May 2017 | USD | 21.71 | 21.81 | 21.49 | 21.6 | 13.2333 | -0.05 (-0.23%) | 719,572 |
| 3 May 2017 | USD | 21.67 | 21.71 | 21.42 | 21.6501 | 13.264 | -0.01 (-0.05%) | 457,968 |
| 2 May 2017 | USD | 21.6901 | 21.89 | 21.62 | 21.66 | 13.27 | +0.04 (+0.19%) | 575,438 |
| 1 May 2017 | USD | 21.72 | 21.79 | 21.62 | 21.62 | 13.2455 | -0.1 (-0.46%) | 609,641 |
| 28 Apr 2017 | USD | 21.8 | 21.8 | 21.5201 | 21.72 | 13.3068 | -0.05 (-0.23%) | 709,064 |
