| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2017 | USD | 17.29 | 17.46 | 17.24 | 17.4 | 17.4 | +0.09 (+0.52%) | 17,181,213 |
| 14 Jun 2017 | USD | 17.37 | 17.4 | 17.21 | 17.31 | 17.31 | -0.01 (-0.06%) | 15,461,801 |
| 13 Jun 2017 | USD | 17.2 | 17.36 | 17.11 | 17.32 | 17.32 | +0.08 (+0.46%) | 16,970,145 |
| 12 Jun 2017 | USD | 17.39 | 17.53 | 17.16 | 17.24 | 17.24 | -0.17 (-0.98%) | 19,380,370 |
| 9 Jun 2017 | USD | 17.6 | 17.82 | 17.36 | 17.41 | 17.41 | -0.13 (-0.74%) | 31,663,191 |
| 8 Jun 2017 | USD | 17.52 | 17.65 | 17.5 | 17.54 | 17.54 | +0.01 (+0.06%) | 21,415,243 |
| 7 Jun 2017 | USD | 17.48 | 17.79 | 17.45 | 17.53 | 17.53 | +0.1 (+0.57%) | 36,801,879 |
| 6 Jun 2017 | USD | 17.49 | 17.54 | 17.36 | 17.43 | 17.43 | -0.03 (-0.17%) | 11,970,752 |
| 5 Jun 2017 | USD | 17.47 | 17.55 | 17.37 | 17.46 | 17.46 | -0.09 (-0.51%) | 13,148,949 |
| 2 Jun 2017 | USD | 17.57 | 17.69 | 17.45 | 17.55 | 17.55 | -0.14 (-0.79%) | 21,025,694 |
| 1 Jun 2017 | USD | 17.47 | 17.76 | 17.33 | 17.69 | 17.69 | +0.12 (+0.68%) | 57,591,864 |
| 31 May 2017 | USD | 17.5 | 17.66 | 17.24 | 17.57 | 17.57 | +0.17 (+0.98%) | 41,806,160 |
| 30 May 2017 | USD | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
| 29 May 2017 | USD | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 17.33 | 17.75 | 17.3 | 17.4 | 17.4 | +0.05 (+0.29%) | 43,756,665 |
| 25 May 2017 | USD | 16.76 | 17.5 | 16.75 | 17.35 | 17.35 | +0.51 (+3.03%) | 60,631,045 |
| 24 May 2017 | USD | 16.68 | 16.86 | 16.55 | 16.84 | 16.84 | +0.08 (+0.48%) | 23,081,878 |
| 23 May 2017 | USD | 16.5 | 16.82 | 16.4 | 16.76 | 16.76 | +0.17 (+1.02%) | 35,318,785 |
| 22 May 2017 | USD | 16.66 | 16.67 | 16.21 | 16.59 | 16.59 | -0.08 (-0.48%) | 31,103,057 |
| 19 May 2017 | USD | 16.87 | 16.94 | 16.67 | 16.67 | 16.67 | -0.2 (-1.19%) | 11,418,158 |
| 18 May 2017 | USD | 16.88 | 16.96 | 16.8 | 16.87 | 16.87 | -0.13 (-0.76%) | 14,069,007 |
| 17 May 2017 | USD | 16.98 | 17.18 | 16.9 | 17 | 17 | -0.02 (-0.12%) | 22,095,807 |
| 16 May 2017 | USD | 16.98 | 17.02 | 16.8 | 17.02 | 17.02 | +0.02 (+0.12%) | 20,790,168 |
| 15 May 2017 | USD | 16.59 | 17.13 | 16.59 | 17 | 17 | +0.39 (+2.35%) | 43,355,682 |
| 12 May 2017 | USD | 16.54 | 16.78 | 16.45 | 16.61 | 16.61 | +0.07 (+0.42%) | 19,945,762 |
| 11 May 2017 | USD | 16.35 | 16.61 | 16.3 | 16.54 | 16.54 | +0.09 (+0.55%) | 30,745,178 |
| 10 May 2017 | USD | 16.47 | 16.54 | 16.36 | 16.45 | 16.45 | -0.03 (-0.18%) | 17,774,958 |
| 9 May 2017 | USD | 16.52 | 16.6 | 16.41 | 16.48 | 16.48 | -0.12 (-0.72%) | 12,361,803 |
| 8 May 2017 | USD | 16.39 | 16.65 | 16.22 | 16.6 | 16.6 | +0.1 (+0.61%) | 35,599,821 |
| 5 May 2017 | USD | 16.4 | 16.55 | 16.12 | 16.5 | 16.5 | 0.0 (0.0%) | 44,657,011 |
