| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2017 | EUR | 16.15 | 16.15 | 16.0186 | 16.15 | 16.15 | -0.105 (-0.65%) | 5,789 |
| 2 Jun 2017 | EUR | 16.255 | 16.2609 | 16.255 | 16.255 | 16.255 | +0.075 (+0.46%) | 2,074 |
| 1 Jun 2017 | EUR | 16.18 | 16.2008 | 16.18 | 16.18 | 16.18 | +0.345 (+2.18%) | 13,110 |
| 31 May 2017 | EUR | 15.845 | 15.945 | 15.8329 | 15.835 | 15.835 | -0.205 (-1.28%) | 36,931 |
| 30 May 2017 | EUR | 15.85 | 16.04 | 15.85 | 16.04 | 16.04 | +0.69 (+4.50%) | 10,970 |
| 29 May 2017 | EUR | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.0 (0.0%) | 0 |
| 26 May 2017 | EUR | 15.405 | 15.405 | 15.27 | 15.35 | 15.35 | -0.055 (-0.36%) | 10,221 |
| 25 May 2017 | EUR | 15.405 | 15.405 | 15.405 | 15.405 | 15.405 | 0.0 (0.0%) | 0 |
| 24 May 2017 | EUR | 15.405 | 15.405 | 15.3487 | 15.405 | 15.405 | -0.01 (-0.06%) | 2,163 |
| 23 May 2017 | EUR | 15.415 | 15.415 | 15.3507 | 15.415 | 15.415 | +0.095 (+0.62%) | 4,773 |
| 22 May 2017 | EUR | 15.415 | 15.4906 | 15.32 | 15.32 | 15.32 | -0.01 (-0.07%) | 847 |
| 19 May 2017 | EUR | 15.33 | 15.33 | 15.2353 | 15.33 | 15.33 | +0.175 (+1.15%) | 1,181 |
| 18 May 2017 | EUR | 15.185 | 15.185 | 15.0043 | 15.155 | 15.155 | -0.145 (-0.95%) | 17,534 |
| 17 May 2017 | EUR | 15.395 | 15.395 | 15.1991 | 15.3 | 15.3 | -0.3 (-1.92%) | 25,424 |
| 16 May 2017 | EUR | 15.6 | 15.6 | 15.5692 | 15.6 | 15.6 | -0.15 (-0.95%) | 7,152 |
| 15 May 2017 | EUR | 15.75 | 15.75 | 15.6789 | 15.75 | 15.75 | -0.055 (-0.35%) | 312 |
| 12 May 2017 | EUR | 15.805 | 15.805 | 15.7 | 15.805 | 15.805 | -0.365 (-2.26%) | 5,379 |
| 11 May 2017 | EUR | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.205 (-1.25%) | 0 |
| 10 May 2017 | EUR | 16.435 | 16.435 | 16.3291 | 16.375 | 16.375 | -0.24 (-1.44%) | 76 |
| 9 May 2017 | EUR | 16.5991 | 16.615 | 16.5991 | 16.615 | 16.615 | +0.045 (+0.27%) | 160 |
| 8 May 2017 | EUR | 16.57 | 16.57 | 16.5 | 16.57 | 16.57 | +0.03 (+0.18%) | 3 |
| 5 May 2017 | EUR | 16.59 | 16.65 | 16.4788 | 16.54 | 16.54 | +0.1 (+0.61%) | 3,103 |
| 4 May 2017 | EUR | 16.549 | 16.549 | 16.44 | 16.44 | 16.44 | +0.105 (+0.64%) | 202 |
| 3 May 2017 | EUR | 17.2161 | 17.2161 | 16.335 | 16.335 | 16.335 | -0.995 (-5.74%) | 424 |
| 2 May 2017 | EUR | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | +0.07 (+0.41%) | 0 |
| 1 May 2017 | EUR | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | EUR | 17.35 | 17.3724 | 17.26 | 17.26 | 17.26 | +0.05 (+0.29%) | 828 |
| 27 Apr 2017 | EUR | 17.22 | 17.459 | 17.21 | 17.21 | 17.21 | +0.025 (+0.15%) | 51 |
| 26 Apr 2017 | EUR | 17.185 | 17.197 | 17.1476 | 17.185 | 17.185 | -0.065 (-0.38%) | 506 |
| 25 Apr 2017 | EUR | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | +0.175 (+1.02%) | 0 |
