| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | USD | 17.07 | 17.7525 | 16.5 | 16.95 | 16.95 | -0.04 (-0.24%) | 30,097 |
| 16 Jun 2017 | USD | 15.5 | 17.45 | 14.75 | 16.99 | 16.99 | +1.494 (+9.64%) | 64,618 |
| 15 Jun 2017 | USD | 17.5 | 17.55 | 15.25 | 15.496 | 15.496 | -1.844 (-10.63%) | 119,576 |
| 14 Jun 2017 | USD | 18.18 | 18.18 | 16.08 | 17.34 | 17.34 | -0.93 (-5.09%) | 107,979 |
| 13 Jun 2017 | USD | 18.22 | 18.8595 | 17.7042 | 18.27 | 18.27 | -0.21 (-1.14%) | 37,773 |
| 12 Jun 2017 | USD | 19.16 | 19.55 | 18.01 | 18.48 | 18.48 | -0.63 (-3.30%) | 102,533 |
| 9 Jun 2017 | USD | 19.49 | 19.87 | 18.75 | 19.11 | 19.11 | -1.13 (-5.58%) | 190,121 |
| 8 Jun 2017 | USD | 20.3 | 20.4936 | 20.24 | 20.24 | 20.24 | -0.05 (-0.25%) | 16,126 |
| 7 Jun 2017 | USD | 20.5 | 20.5 | 20 | 20.29 | 20.29 | -0.2 (-0.98%) | 16,857 |
| 6 Jun 2017 | USD | 20.34 | 20.49 | 20.1 | 20.49 | 20.49 | +0.07 (+0.34%) | 24,033 |
| 5 Jun 2017 | USD | 20.48 | 20.65 | 20.42 | 20.42 | 20.42 | -0.06 (-0.29%) | 19,879 |
| 2 Jun 2017 | USD | 20.7 | 20.7 | 20.45 | 20.48 | 20.48 | -0.19 (-0.92%) | 20,995 |
| 1 Jun 2017 | USD | 20.51 | 20.83 | 20.4373 | 20.67 | 20.67 | +0.07 (+0.34%) | 27,428 |
| 31 May 2017 | USD | 20.51 | 20.6 | 20 | 20.6 | 20.6 | -0.03 (-0.15%) | 19,282 |
| 30 May 2017 | USD | 20.5 | 20.74 | 20.4 | 20.63 | 20.63 | +0.14 (+0.68%) | 19,522 |
| 29 May 2017 | USD | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 20.12 | 20.5 | 19.77 | 20.49 | 20.49 | +0.26 (+1.29%) | 38,233 |
| 25 May 2017 | USD | 20.88 | 20.88 | 20.05 | 20.23 | 20.23 | -0.67 (-3.21%) | 50,977 |
| 24 May 2017 | USD | 20.66 | 21.15 | 20.62 | 20.9 | 20.9 | +0.24 (+1.16%) | 33,177 |
| 23 May 2017 | USD | 20.65 | 20.7899 | 20.37 | 20.66 | 20.66 | +0.1 (+0.49%) | 30,192 |
| 22 May 2017 | USD | 19.96 | 20.64 | 19.96 | 20.56 | 20.56 | +0.81 (+4.10%) | 39,429 |
| 19 May 2017 | USD | 19.6 | 20.6193 | 19.08 | 19.75 | 19.75 | +0.24 (+1.23%) | 139,762 |
| 18 May 2017 | USD | 22.27 | 22.27 | 19.04 | 19.51 | 19.51 | -2.69 (-12.12%) | 174,381 |
| 17 May 2017 | USD | 22.25 | 22.25 | 22.15 | 22.2 | 22.2 | -0.01 (-0.05%) | 5,780 |
| 16 May 2017 | USD | 22.34 | 22.36 | 22.15 | 22.21 | 22.21 | -0.15 (-0.67%) | 12,399 |
| 15 May 2017 | USD | 22.21 | 22.53 | 22.08 | 22.36 | 22.36 | +0.1 (+0.45%) | 14,086 |
| 12 May 2017 | USD | 22.28 | 22.47 | 22.22 | 22.26 | 22.26 | -0.13 (-0.58%) | 5,189 |
| 11 May 2017 | USD | 22.5399 | 22.5399 | 22.2488 | 22.39 | 22.39 | +0.116 (+0.52%) | 2,820 |
| 10 May 2017 | USD | 22.09 | 22.5102 | 22.09 | 22.2745 | 22.2745 | +0.144 (+0.65%) | 23,549 |
| 9 May 2017 | USD | 22.32 | 22.46 | 22.1188 | 22.13 | 22.13 | -0.19 (-0.85%) | 12,682 |
