| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2017 | USD | 21.38 | 21.49 | 21.16 | 21.18 | 105.9 | -0.23 (-1.07%) | 190,803 |
| 22 Jun 2017 | USD | 21.58 | 21.7 | 21.29 | 21.41 | 107.05 | -0.21 (-0.97%) | 149,618 |
| 21 Jun 2017 | USD | 21.41 | 21.81 | 21.32 | 21.62 | 108.1 | -0.19 (-0.87%) | 279,796 |
| 20 Jun 2017 | USD | 21.46 | 21.9 | 21.42 | 21.81 | 109.05 | +0.58 (+2.73%) | 337,255 |
| 19 Jun 2017 | USD | 21.53 | 21.57 | 21.14 | 21.23 | 106.15 | -0.69 (-3.15%) | 229,732 |
| 16 Jun 2017 | USD | 21.94 | 22.35 | 21.88 | 21.92 | 109.6 | -0.22 (-0.99%) | 192,764 |
| 15 Jun 2017 | USD | 22.73 | 22.77 | 21.94 | 22.14 | 110.7 | +0.29 (+1.33%) | 265,537 |
| 14 Jun 2017 | USD | 21.95 | 22.29 | 21.81 | 21.85 | 109.25 | -0.11 (-0.50%) | 214,519 |
| 13 Jun 2017 | USD | 22.26 | 22.34 | 21.91 | 21.96 | 109.8 | -0.79 (-3.47%) | 148,609 |
| 12 Jun 2017 | USD | 22.78 | 23.33 | 22.68 | 22.75 | 113.75 | +0.29 (+1.29%) | 182,528 |
| 9 Jun 2017 | USD | 21.97 | 23.49 | 21.72 | 22.46 | 112.3 | +0.28 (+1.26%) | 206,651 |
| 8 Jun 2017 | USD | 22.64 | 22.64 | 22.04 | 22.18 | 110.9 | -0.5 (-2.20%) | 84,793 |
| 7 Jun 2017 | USD | 22.7 | 23.27 | 22.59 | 22.68 | 113.4 | -0.24 (-1.05%) | 65,821 |
| 6 Jun 2017 | USD | 22.68 | 22.99 | 22.54 | 22.92 | 114.6 | +0.5 (+2.23%) | 52,351 |
| 5 Jun 2017 | USD | 22.42 | 22.43 | 21.99 | 22.42 | 112.1 | +0.1 (+0.45%) | 39,448 |
| 2 Jun 2017 | USD | 22.39 | 22.45 | 22.11 | 22.32 | 111.6 | +0.06 (+0.27%) | 65,876 |
| 1 Jun 2017 | USD | 22.54 | 22.59 | 22.26 | 22.26 | 111.3 | -0.54 (-2.37%) | 95,767 |
| 31 May 2017 | USD | 22.52 | 23.33 | 22.4848 | 22.8 | 114 | +0.15 (+0.66%) | 165,012 |
| 30 May 2017 | USD | 23.08 | 23.09 | 22.59 | 22.65 | 113.25 | -0.14 (-0.61%) | 68,394 |
| 29 May 2017 | USD | 22.79 | 22.79 | 22.79 | 22.79 | 113.95 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 23.28 | 23.29 | 22.7306 | 22.79 | 113.95 | -0.36 (-1.56%) | 47,023 |
| 25 May 2017 | USD | 22.94 | 23.33 | 22.83 | 23.15 | 115.75 | +0.21 (+0.92%) | 117,176 |
| 24 May 2017 | USD | 23.49 | 23.74 | 22.86 | 22.94 | 114.7 | -0.63 (-2.67%) | 85,848 |
| 23 May 2017 | USD | 23.45 | 23.76 | 23.36 | 23.57 | 117.85 | -0.05 (-0.21%) | 120,229 |
| 22 May 2017 | USD | 24.02 | 24.02 | 23.47 | 23.62 | 118.1 | -1.1 (-4.45%) | 128,579 |
| 19 May 2017 | USD | 25.65 | 25.66 | 24.28 | 24.72 | 123.6 | -1.85 (-6.96%) | 213,154 |
| 18 May 2017 | USD | 27.02 | 27.16 | 25.75 | 26.57 | 132.85 | -0.58 (-2.14%) | 593,688 |
| 17 May 2017 | USD | 24.46 | 27.21 | 24.1 | 27.15 | 135.75 | +4.13 (+17.94%) | 497,050 |
| 16 May 2017 | USD | 23.01 | 23.25 | 22.91 | 23.02 | 115.1 | -0.26 (-1.12%) | 100,366 |
| 15 May 2017 | USD | 23.5 | 23.52 | 23.18 | 23.28 | 116.4 | -0.48 (-2.02%) | 70,006 |
