| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | USD | 19.59 | 19.59 | 19.04 | 19.34 | 19.34 | -0.26 (-1.33%) | 1,061,608 |
| 30 May 2017 | USD | 19.61 | 19.79 | 19.35 | 19.6 | 19.6 | -0.19 (-0.96%) | 867,863 |
| 29 May 2017 | USD | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 19.8 | 19.85 | 19.65 | 19.79 | 19.79 | -0.01 (-0.05%) | 257,045 |
| 25 May 2017 | USD | 19.89 | 19.9 | 19.66 | 19.8 | 19.8 | -0.09 (-0.45%) | 265,593 |
| 24 May 2017 | USD | 19.92 | 19.98 | 19.72 | 19.89 | 19.89 | +0.06 (+0.30%) | 819,758 |
| 23 May 2017 | USD | 20 | 20 | 19.64 | 19.83 | 19.83 | -0.12 (-0.60%) | 598,172 |
| 22 May 2017 | USD | 19.64 | 19.985 | 19.46 | 19.95 | 19.95 | +0.41 (+2.10%) | 642,525 |
| 19 May 2017 | USD | 19.17 | 19.62 | 19.06 | 19.54 | 19.54 | +0.48 (+2.52%) | 618,249 |
| 18 May 2017 | USD | 18.74 | 19.16 | 18.52 | 19.06 | 19.06 | +0.23 (+1.22%) | 499,743 |
| 17 May 2017 | USD | 19.62 | 19.67 | 18.79 | 18.83 | 18.83 | -0.94 (-4.75%) | 473,537 |
| 16 May 2017 | USD | 19.93 | 19.93 | 19.62 | 19.77 | 19.77 | -0.14 (-0.70%) | 390,008 |
| 15 May 2017 | USD | 19.83 | 19.98 | 19.77 | 19.91 | 19.91 | +0.14 (+0.71%) | 306,701 |
| 12 May 2017 | USD | 19.93 | 19.94 | 19.74 | 19.77 | 19.77 | -0.21 (-1.05%) | 279,146 |
| 11 May 2017 | USD | 20.19 | 20.19 | 19.77 | 19.98 | 19.98 | -0.26 (-1.28%) | 347,407 |
| 10 May 2017 | USD | 20.05 | 20.28 | 19.85 | 20.24 | 20.24 | +0.18 (+0.90%) | 553,671 |
| 9 May 2017 | USD | 20.25 | 20.25 | 19.69 | 20.06 | 20.06 | -0.2 (-0.99%) | 1,392,080 |
| 8 May 2017 | USD | 20.04 | 21.13 | 19.89 | 20.26 | 20.26 | -0.76 (-3.62%) | 1,305,495 |
| 5 May 2017 | USD | 20.75 | 21.095 | 20.61 | 21.02 | 21.02 | +0.35 (+1.69%) | 784,083 |
| 4 May 2017 | USD | 20.56 | 20.81 | 20.35 | 20.67 | 20.67 | +0.15 (+0.73%) | 494,860 |
| 3 May 2017 | USD | 20.59 | 20.67 | 20.33 | 20.52 | 20.52 | -0.2 (-0.97%) | 250,858 |
| 2 May 2017 | USD | 20.52 | 20.72 | 20.46 | 20.72 | 20.72 | +0.28 (+1.37%) | 507,181 |
| 1 May 2017 | USD | 20.53 | 20.69 | 20.385 | 20.44 | 20.44 | -0.06 (-0.29%) | 268,623 |
| 28 Apr 2017 | USD | 20.8 | 20.81 | 20.4 | 20.5 | 20.5 | -0.17 (-0.82%) | 444,795 |
| 27 Apr 2017 | USD | 20.88 | 21.03 | 20.57 | 20.67 | 20.67 | -0.22 (-1.05%) | 388,001 |
| 26 Apr 2017 | USD | 20.67 | 21.1 | 20.57 | 20.89 | 20.89 | +0.21 (+1.02%) | 1,416,966 |
| 25 Apr 2017 | USD | 20.45 | 20.83 | 20.45 | 20.68 | 20.68 | +0.35 (+1.72%) | 983,299 |
| 24 Apr 2017 | USD | 20 | 20.345 | 19.98 | 20.33 | 20.33 | +0.45 (+2.26%) | 747,608 |
| 21 Apr 2017 | USD | 19.73 | 19.9 | 19.56 | 19.88 | 19.88 | +0.13 (+0.66%) | 347,656 |
| 20 Apr 2017 | USD | 19.34 | 19.75 | 19.29 | 19.75 | 19.75 | +0.52 (+2.70%) | 478,204 |
