| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2017 | USD | 16.35 | 16.61 | 16.34 | 16.42 | 16.42 | +0.04 (+0.24%) | 9,004,314 |
| 29 May 2017 | USD | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 16.49 | 16.539 | 16.22 | 16.38 | 16.38 | +0.09 (+0.55%) | 11,784,677 |
| 25 May 2017 | USD | 16.6 | 16.605 | 16.23 | 16.29 | 16.29 | -0.42 (-2.51%) | 13,912,265 |
| 24 May 2017 | USD | 16.47 | 16.74 | 16.3 | 16.71 | 16.71 | +0.29 (+1.77%) | 13,397,828 |
| 23 May 2017 | USD | 16.915 | 17.09 | 16.41 | 16.42 | 16.42 | -0.46 (-2.73%) | 12,353,611 |
| 22 May 2017 | USD | 16.8 | 17 | 16.71 | 16.88 | 16.88 | +0.23 (+1.38%) | 8,425,444 |
| 19 May 2017 | USD | 16.75 | 16.76 | 16.5 | 16.65 | 16.65 | +0.14 (+0.85%) | 11,953,621 |
| 18 May 2017 | USD | 17.06 | 17.07 | 16.5 | 16.51 | 16.51 | -0.6 (-3.51%) | 14,176,619 |
| 17 May 2017 | USD | 17.34 | 17.38 | 16.895 | 17.11 | 17.11 | +0.15 (+0.88%) | 21,332,842 |
| 16 May 2017 | USD | 17.01 | 17.055 | 16.89 | 16.96 | 16.96 | +0.06 (+0.36%) | 10,012,744 |
| 15 May 2017 | USD | 17.08 | 17.11 | 16.77 | 16.9 | 16.9 | +0.03 (+0.18%) | 9,868,825 |
| 12 May 2017 | USD | 16.83 | 16.95 | 16.71 | 16.87 | 16.87 | +0.17 (+1.02%) | 10,704,956 |
| 11 May 2017 | USD | 16.47 | 16.845 | 16.39 | 16.7 | 16.7 | +0.31 (+1.89%) | 14,670,379 |
| 10 May 2017 | USD | 16.47 | 16.54 | 16.29 | 16.39 | 16.39 | +0.11 (+0.68%) | 11,237,698 |
| 9 May 2017 | USD | 16.18 | 16.3 | 16.03 | 16.28 | 16.28 | +0.02 (+0.12%) | 11,221,052 |
| 8 May 2017 | USD | 16.23 | 16.29 | 15.98 | 16.26 | 16.26 | +0.11 (+0.68%) | 10,651,597 |
| 5 May 2017 | USD | 16.26 | 16.36 | 16.1 | 16.15 | 16.15 | +0.15 (+0.94%) | 13,008,010 |
| 4 May 2017 | USD | 16 | 16.13 | 15.86 | 16 | 16 | -0.21 (-1.30%) | 13,131,256 |
| 3 May 2017 | USD | 16.37 | 16.51 | 16.185 | 16.21 | 16.21 | -0.2 (-1.22%) | 16,064,798 |
| 2 May 2017 | USD | 16.35 | 16.53 | 16.24 | 16.41 | 16.41 | +0.05 (+0.31%) | 12,835,616 |
| 1 May 2017 | USD | 16.59 | 16.78 | 16.31 | 16.36 | 16.36 | -0.36 (-2.15%) | 14,705,745 |
| 28 Apr 2017 | USD | 16.8 | 17.02 | 16.69 | 16.72 | 16.72 | +0.01 (+0.06%) | 16,586,969 |
| 27 Apr 2017 | USD | 16.91 | 16.99 | 16.57 | 16.71 | 16.71 | -0.25 (-1.47%) | 20,271,513 |
| 26 Apr 2017 | USD | 17.12 | 17.12 | 16.59 | 16.96 | 16.96 | +0.07 (+0.41%) | 24,479,212 |
| 25 Apr 2017 | USD | 18.19 | 18.21 | 16.86 | 16.89 | 16.89 | -2.15 (-11.29%) | 51,408,803 |
| 24 Apr 2017 | USD | 18.92 | 19.26 | 18.82 | 19.04 | 19.04 | -0.19 (-0.99%) | 14,307,763 |
| 21 Apr 2017 | USD | 19.15 | 19.375 | 19 | 19.23 | 19.23 | +0.03 (+0.16%) | 10,490,371 |
| 20 Apr 2017 | USD | 19.06 | 19.28 | 18.8 | 19.2 | 19.2 | +0.29 (+1.53%) | 11,576,276 |
| 19 Apr 2017 | USD | 19.49 | 19.65 | 18.78 | 18.91 | 18.91 | -0.8 (-4.06%) | 18,922,342 |
