| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2017 | USD | 16.9 | 17.35 | 16.8 | 17.2 | 103.2 | +0.25 (+1.47%) | 29,570 |
| 21 Jun 2017 | USD | 16.25 | 16.95 | 16.1 | 16.95 | 101.7 | +0.85 (+5.28%) | 28,811 |
| 20 Jun 2017 | USD | 16.75 | 17.1329 | 16 | 16.1 | 96.6 | -0.7 (-4.17%) | 35,322 |
| 19 Jun 2017 | USD | 16.5 | 16.9 | 16.4 | 16.8 | 100.8 | +0.4 (+2.44%) | 30,424 |
| 16 Jun 2017 | USD | 16.45 | 16.8 | 16.15 | 16.4 | 98.4 | -0.3 (-1.80%) | 41,109 |
| 15 Jun 2017 | USD | 16.3 | 16.85 | 16.15 | 16.7 | 100.2 | +0.2 (+1.21%) | 28,681 |
| 14 Jun 2017 | USD | 16.3 | 16.85 | 16.2 | 16.5 | 99 | +0.2 (+1.23%) | 30,997 |
| 13 Jun 2017 | USD | 16.05 | 16.45 | 15.9 | 16.3 | 97.8 | +0.25 (+1.56%) | 16,321 |
| 12 Jun 2017 | USD | 16.1 | 16.575 | 15.9289 | 16.05 | 96.3 | 0.0 (0.0%) | 36,480 |
| 9 Jun 2017 | USD | 16.2 | 16.5 | 15.8208 | 16.05 | 96.3 | 0.0 (0.0%) | 29,867 |
| 8 Jun 2017 | USD | 16.15 | 16.45 | 15.9 | 16.05 | 96.3 | 0.0 (0.0%) | 20,501 |
| 7 Jun 2017 | USD | 16.15 | 16.25 | 15.1 | 16.05 | 96.3 | -0.05 (-0.31%) | 38,113 |
| 6 Jun 2017 | USD | 16.65 | 16.9 | 16.05 | 16.1 | 96.6 | -0.8 (-4.73%) | 47,305 |
| 5 Jun 2017 | USD | 16.65 | 17 | 16.45 | 16.9 | 101.4 | +0.1 (+0.60%) | 44,872 |
| 2 Jun 2017 | USD | 16.35 | 16.95 | 16.3 | 16.8 | 100.8 | +0.45 (+2.75%) | 49,472 |
| 1 Jun 2017 | USD | 15.5 | 16.425 | 15.475 | 16.35 | 98.1 | +1 (+6.51%) | 41,623 |
| 31 May 2017 | USD | 14.9 | 15.6 | 14.75 | 15.35 | 92.1 | +0.45 (+3.02%) | 31,727 |
| 30 May 2017 | USD | 15.6 | 15.7716 | 14.8 | 14.9 | 89.4 | -0.6 (-3.87%) | 29,925 |
| 29 May 2017 | USD | 15.5 | 15.5 | 15.5 | 15.5 | 93 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 15.75 | 16.1 | 15.3 | 15.5 | 93 | -0.325 (-2.05%) | 35,338 |
| 25 May 2017 | USD | 16.15 | 16.2 | 15.6 | 15.825 | 94.95 | -0.275 (-1.71%) | 22,425 |
| 24 May 2017 | USD | 16.15 | 16.4 | 15.95 | 16.1 | 96.6 | -0.1 (-0.62%) | 20,221 |
| 23 May 2017 | USD | 16.45 | 16.5 | 16.1 | 16.2 | 97.2 | -0.15 (-0.92%) | 28,365 |
| 22 May 2017 | USD | 15.9 | 16.35 | 15.65 | 16.35 | 98.1 | +0.4 (+2.51%) | 30,204 |
| 19 May 2017 | USD | 16.75 | 16.85 | 15.85 | 15.95 | 95.7 | -0.85 (-5.06%) | 30,845 |
| 18 May 2017 | USD | 16.2 | 16.875 | 16.05 | 16.8 | 100.8 | +0.65 (+4.02%) | 28,349 |
| 17 May 2017 | USD | 16.75 | 16.8 | 16 | 16.15 | 96.9 | -0.9 (-5.28%) | 38,968 |
| 16 May 2017 | USD | 17.4 | 17.5 | 16.55 | 17.05 | 102.3 | -0.3 (-1.73%) | 46,290 |
| 15 May 2017 | USD | 17.5 | 17.8 | 17.25 | 17.35 | 104.1 | -0.15 (-0.86%) | 19,384 |
| 12 May 2017 | USD | 17.25 | 17.875 | 17 | 17.5 | 105 | +0.1 (+0.57%) | 25,067 |
