| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | USD | 16.9 | 17.5 | 16.66 | 17.47 | 17.47 | +0.58 (+3.43%) | 100,421 |
| 17 May 2017 | USD | 17.46 | 17.5034 | 16.71 | 16.89 | 16.89 | -0.63 (-3.60%) | 288,623 |
| 16 May 2017 | USD | 18.13 | 18.369 | 17.49 | 17.52 | 17.52 | -0.68 (-3.74%) | 271,545 |
| 15 May 2017 | USD | 18.6 | 18.76 | 18.1 | 18.2 | 18.2 | -0.35 (-1.89%) | 294,287 |
| 12 May 2017 | USD | 19.06 | 19.0789 | 18.51 | 18.55 | 18.55 | -0.44 (-2.32%) | 156,123 |
| 11 May 2017 | USD | 18.75 | 20.15 | 18.04 | 18.99 | 18.99 | +0.51 (+2.76%) | 600,094 |
| 10 May 2017 | USD | 18.33 | 18.63 | 18.0101 | 18.48 | 18.48 | 0.0 (0.0%) | 238,055 |
| 9 May 2017 | USD | 18.5 | 18.68 | 17.654 | 18.48 | 18.48 | -0.09 (-0.48%) | 126,832 |
| 8 May 2017 | USD | 18.94 | 19.23 | 18.51 | 18.57 | 18.57 | -0.33 (-1.75%) | 189,825 |
| 5 May 2017 | USD | 18.1 | 19.39 | 18.02 | 18.9 | 18.9 | +0.81 (+4.48%) | 438,092 |
| 4 May 2017 | USD | 17.01 | 18.2 | 17.01 | 18.09 | 18.09 | +1.04 (+6.10%) | 304,658 |
| 3 May 2017 | USD | 16.62 | 17.1 | 16.3474 | 17.05 | 17.05 | +0.32 (+1.91%) | 163,655 |
| 2 May 2017 | USD | 15.96 | 16.91 | 15.71 | 16.73 | 16.73 | +0.78 (+4.89%) | 405,737 |
| 1 May 2017 | USD | 16.04 | 16.04 | 15.7 | 15.95 | 15.95 | -0.04 (-0.25%) | 114,277 |
| 28 Apr 2017 | USD | 15.28 | 15.99 | 15.28 | 15.99 | 15.99 | +0.78 (+5.13%) | 176,453 |
| 27 Apr 2017 | USD | 15.11 | 15.7365 | 15.11 | 15.21 | 15.21 | +0.04 (+0.26%) | 138,176 |
| 26 Apr 2017 | USD | 15.35 | 15.85 | 15.15 | 15.17 | 15.17 | -0.19 (-1.24%) | 197,464 |
| 25 Apr 2017 | USD | 14.86 | 15.48 | 14.79 | 15.36 | 15.36 | +0.56 (+3.78%) | 342,692 |
| 24 Apr 2017 | USD | 15.41 | 15.41 | 14.8 | 14.8 | 14.8 | -0.63 (-4.08%) | 537,958 |
| 21 Apr 2017 | USD | 15.52 | 15.91 | 15.42 | 15.43 | 15.43 | -0.07 (-0.45%) | 302,345 |
| 20 Apr 2017 | USD | 16.58 | 16.6 | 15.34 | 15.5 | 15.5 | -1.02 (-6.17%) | 427,909 |
| 19 Apr 2017 | USD | 16.5 | 16.92 | 16.15 | 16.52 | 16.52 | +0.18 (+1.10%) | 362,678 |
| 18 Apr 2017 | USD | 16.39 | 16.57 | 16.03 | 16.34 | 16.34 | +0.06 (+0.37%) | 292,568 |
| 17 Apr 2017 | USD | 17.09 | 17.09 | 15.818 | 16.28 | 16.28 | -0.72 (-4.24%) | 343,438 |
| 14 Apr 2017 | USD | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 17.01 | 17.24 | 16.85 | 17 | 17 | 0.0 (0.0%) | 259,871 |
| 12 Apr 2017 | USD | 16.8 | 17.18 | 16.65 | 17 | 17 | +0.15 (+0.89%) | 285,503 |
| 11 Apr 2017 | USD | 16.9 | 16.9 | 16.56 | 16.85 | 16.85 | +0.01 (+0.06%) | 407,084 |
| 10 Apr 2017 | USD | 16.7 | 16.85 | 16.3501 | 16.84 | 16.84 | +0.15 (+0.90%) | 171,771 |
| 7 Apr 2017 | USD | 16.68 | 16.8 | 16.205 | 16.69 | 16.69 | +0.06 (+0.36%) | 205,641 |
