| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 25.03 | 25.06 | 24.71 | 24.92 | 24.92 | -0.05 (-0.20%) | 846,489 |
| 13 Jun 2017 | USD | 24.74 | 25.04 | 24.68 | 24.97 | 24.97 | +0.33 (+1.34%) | 599,045 |
| 12 Jun 2017 | USD | 24.26 | 24.76 | 23.96 | 24.64 | 24.64 | +0.22 (+0.90%) | 841,572 |
| 9 Jun 2017 | USD | 24.91 | 25.15 | 24.26 | 24.42 | 24.42 | -0.48 (-1.93%) | 719,886 |
| 8 Jun 2017 | USD | 24.39 | 24.94 | 24.29 | 24.9 | 24.9 | +0.63 (+2.60%) | 675,880 |
| 7 Jun 2017 | USD | 24.56 | 24.6 | 24.19 | 24.27 | 24.27 | -0.27 (-1.10%) | 495,863 |
| 6 Jun 2017 | USD | 24.05 | 24.65 | 24.05 | 24.54 | 24.54 | +0.3 (+1.24%) | 616,583 |
| 5 Jun 2017 | USD | 24.13 | 24.38 | 24.06 | 24.24 | 24.24 | +0.1 (+0.41%) | 704,688 |
| 2 Jun 2017 | USD | 24.14 | 24.17 | 23.75 | 24.14 | 24.14 | +0.1 (+0.42%) | 621,975 |
| 1 Jun 2017 | USD | 23.87 | 24.14 | 23.7399 | 24.04 | 24.04 | +0.195 (+0.82%) | 481,645 |
| 31 May 2017 | USD | 24.44 | 24.515 | 23.68 | 23.845 | 23.845 | -0.475 (-1.95%) | 697,496 |
| 30 May 2017 | USD | 23.95 | 24.45 | 23.95 | 24.32 | 24.32 | +0.39 (+1.63%) | 825,338 |
| 29 May 2017 | USD | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 24.24 | 24.24 | 23.76 | 23.93 | 23.93 | -0.37 (-1.52%) | 640,349 |
| 25 May 2017 | USD | 24.46 | 24.55 | 24.08 | 24.3 | 24.3 | -0.02 (-0.08%) | 703,871 |
| 24 May 2017 | USD | 23.99 | 24.41 | 23.87 | 24.32 | 24.32 | +0.09 (+0.37%) | 1,057,971 |
| 23 May 2017 | USD | 24.5 | 24.68 | 24.0254 | 24.23 | 24.23 | -0.23 (-0.94%) | 1,308,928 |
| 22 May 2017 | USD | 23.93 | 24.65 | 23.62 | 24.46 | 24.46 | +1.37 (+5.93%) | 1,788,568 |
| 19 May 2017 | USD | 21.77 | 23.567 | 21.75 | 23.09 | 23.09 | +1.39 (+6.41%) | 2,576,421 |
| 18 May 2017 | USD | 21.8 | 21.86 | 21.61 | 21.7 | 21.7 | -0.03 (-0.14%) | 719,549 |
| 17 May 2017 | USD | 22.34 | 22.4335 | 21.58 | 21.73 | 21.73 | -0.83 (-3.68%) | 1,481,774 |
| 16 May 2017 | USD | 22.74 | 22.83 | 22.26 | 22.56 | 22.56 | -0.19 (-0.84%) | 873,899 |
| 15 May 2017 | USD | 22.58 | 22.86 | 22.53 | 22.75 | 22.75 | +0.26 (+1.16%) | 996,840 |
| 12 May 2017 | USD | 22.9 | 22.97 | 22.45 | 22.49 | 22.49 | -0.41 (-1.79%) | 818,302 |
| 11 May 2017 | USD | 22.72 | 23.22 | 22.555 | 22.9 | 22.9 | +0.11 (+0.48%) | 915,731 |
| 10 May 2017 | USD | 22.97 | 22.99 | 22.72 | 22.79 | 22.79 | -0.17 (-0.74%) | 1,205,342 |
| 9 May 2017 | USD | 22.25 | 23 | 22.08 | 22.96 | 22.96 | +0.78 (+3.52%) | 1,744,045 |
| 8 May 2017 | USD | 22.05 | 22.19 | 21.95 | 22.18 | 22.18 | +0.06 (+0.27%) | 810,812 |
| 5 May 2017 | USD | 22 | 22.125 | 21.89 | 22.12 | 22.12 | +0.12 (+0.55%) | 993,949 |
| 4 May 2017 | USD | 22 | 22.17 | 21.67 | 22 | 22 | +0.01 (+0.05%) | 947,218 |
