| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | USD | 19.74 | 19.74 | 19.35 | 19.51 | 19.51 | -0.22 (-1.12%) | 267,001 |
| 28 Jun 2017 | USD | 19.68 | 19.94 | 19.54 | 19.73 | 19.73 | +0.24 (+1.23%) | 127,638 |
| 27 Jun 2017 | USD | 20.25 | 20.34 | 19.28 | 19.49 | 19.49 | -0.75 (-3.71%) | 294,686 |
| 26 Jun 2017 | USD | 19.57 | 20.49 | 19.45 | 20.24 | 20.24 | +0.67 (+3.42%) | 584,938 |
| 23 Jun 2017 | USD | 19.24 | 19.7 | 19.115 | 19.57 | 19.57 | +0.45 (+2.35%) | 1,041,824 |
| 22 Jun 2017 | USD | 19.28 | 19.49 | 18.98 | 19.12 | 19.12 | -0.15 (-0.78%) | 246,842 |
| 21 Jun 2017 | USD | 19.04 | 19.59 | 18.86 | 19.27 | 19.27 | +0.33 (+1.74%) | 329,049 |
| 20 Jun 2017 | USD | 18.66 | 19.0799 | 18.38 | 18.94 | 18.94 | +0.25 (+1.34%) | 316,036 |
| 19 Jun 2017 | USD | 18.86 | 19.18 | 18.37 | 18.69 | 18.69 | 0.0 (0.0%) | 383,850 |
| 16 Jun 2017 | USD | 18.74 | 19.115 | 18.2 | 18.69 | 18.69 | -0.11 (-0.59%) | 1,058,535 |
| 15 Jun 2017 | USD | 19.25 | 19.4 | 18.3 | 18.8 | 18.8 | -0.46 (-2.39%) | 402,901 |
| 14 Jun 2017 | USD | 19.35 | 19.75 | 19.03 | 19.26 | 19.26 | -0.12 (-0.62%) | 243,384 |
| 13 Jun 2017 | USD | 18.8 | 19.615 | 18.52 | 19.38 | 19.38 | +0.58 (+3.09%) | 319,663 |
| 12 Jun 2017 | USD | 19.25 | 19.4584 | 17.77 | 18.8 | 18.8 | -0.62 (-3.19%) | 552,029 |
| 9 Jun 2017 | USD | 19.35 | 19.9 | 19.01 | 19.42 | 19.42 | +0.07 (+0.36%) | 229,909 |
| 8 Jun 2017 | USD | 18.2 | 19.632 | 18.2 | 19.35 | 19.35 | +1.3 (+7.20%) | 363,070 |
| 7 Jun 2017 | USD | 19.83 | 19.83 | 17.9 | 18.05 | 18.05 | -1.35 (-6.96%) | 287,419 |
| 6 Jun 2017 | USD | 20.38 | 20.4299 | 19.1501 | 19.4 | 19.4 | -0.94 (-4.62%) | 150,723 |
| 5 Jun 2017 | USD | 20.26 | 20.5 | 19.73 | 20.34 | 20.34 | -0.13 (-0.64%) | 185,886 |
| 2 Jun 2017 | USD | 19.6 | 20.5 | 19.39 | 20.47 | 20.47 | +1.03 (+5.30%) | 303,412 |
| 1 Jun 2017 | USD | 19.01 | 19.75 | 18.77 | 19.44 | 19.44 | +0.58 (+3.08%) | 238,581 |
| 31 May 2017 | USD | 18.58 | 19.13 | 18.1 | 18.86 | 18.86 | +0.24 (+1.29%) | 94,386 |
| 30 May 2017 | USD | 19.9 | 19.9 | 18.49 | 18.62 | 18.62 | -1.21 (-6.10%) | 220,310 |
| 29 May 2017 | USD | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 19.24 | 20.43 | 19.06 | 19.83 | 19.83 | +0.63 (+3.28%) | 328,273 |
| 25 May 2017 | USD | 18.71 | 19.49 | 18.64 | 19.2 | 19.2 | +0.33 (+1.75%) | 120,558 |
| 24 May 2017 | USD | 19.23 | 19.23 | 18.52 | 18.87 | 18.87 | -0.28 (-1.46%) | 96,053 |
| 23 May 2017 | USD | 18.91 | 19.3175 | 18.83 | 19.15 | 19.15 | +0.28 (+1.48%) | 159,901 |
| 22 May 2017 | USD | 17.79 | 18.929 | 17.74 | 18.87 | 18.87 | +1.06 (+5.95%) | 194,319 |
| 19 May 2017 | USD | 17.45 | 17.9758 | 17.3708 | 17.81 | 17.81 | +0.34 (+1.95%) | 99,014 |
