| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2017 | USD | 19.25 | 19.29 | 19.22 | 19.27 | 19.27 | +0.02 (+0.10%) | 199,212 |
| 31 May 2017 | USD | 19.34 | 19.42 | 19.25 | 19.25 | 19.25 | +0.12 (+0.63%) | 153,447 |
| 30 May 2017 | USD | 19.135 | 19.19 | 19.09 | 19.13 | 19.13 | -0.05 (-0.26%) | 1,993,279 |
| 29 May 2017 | USD | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 19.075 | 19.18 | 19.03 | 19.18 | 19.18 | -0.03 (-0.16%) | 1,255,631 |
| 25 May 2017 | USD | 19.205 | 19.27 | 19.14 | 19.21 | 19.21 | -0.037 (-0.19%) | 112,812 |
| 24 May 2017 | USD | 19.1504 | 19.28 | 19.15 | 19.247 | 19.247 | +0.087 (+0.45%) | 225,227 |
| 23 May 2017 | USD | 19.24 | 19.32 | 19.15 | 19.16 | 19.16 | -0.09 (-0.47%) | 273,816 |
| 22 May 2017 | USD | 19.266 | 19.3 | 19.206 | 19.25 | 19.25 | +0.215 (+1.13%) | 126,893 |
| 19 May 2017 | USD | 18.965 | 19.08 | 18.965 | 19.035 | 19.035 | +0.085 (+0.45%) | 101,884 |
| 18 May 2017 | USD | 18.83 | 19 | 18.826 | 18.95 | 18.95 | +0.089 (+0.47%) | 164,177 |
| 17 May 2017 | USD | 19.06 | 19.14 | 18.86 | 18.861 | 18.861 | -0.399 (-2.07%) | 195,563 |
| 16 May 2017 | USD | 19.225 | 19.27 | 19.13 | 19.26 | 19.26 | +0.16 (+0.84%) | 192,826 |
| 15 May 2017 | USD | 19.01 | 19.1 | 19 | 19.1 | 19.1 | +0.15 (+0.79%) | 116,254 |
| 12 May 2017 | USD | 18.835 | 18.98 | 18.83 | 18.95 | 18.95 | +0.085 (+0.45%) | 204,958 |
| 11 May 2017 | USD | 18.825 | 18.88 | 18.76 | 18.865 | 18.865 | -0.007 (-0.04%) | 250,841 |
| 10 May 2017 | USD | 18.805 | 18.8725 | 18.78 | 18.8725 | 18.8725 | +0.037 (+0.20%) | 109,890 |
| 9 May 2017 | USD | 18.945 | 18.95 | 18.81 | 18.835 | 18.835 | -0.095 (-0.50%) | 132,228 |
| 8 May 2017 | USD | 18.92 | 18.96 | 18.87 | 18.93 | 18.93 | -0.38 (-1.97%) | 178,761 |
| 5 May 2017 | USD | 19.04 | 19.35 | 18.98 | 19.31 | 19.31 | +0.22 (+1.15%) | 272,689 |
| 4 May 2017 | USD | 18.84 | 19.09 | 18.8 | 19.09 | 19.09 | -0.14 (-0.73%) | 178,072 |
| 3 May 2017 | USD | 19.25 | 19.34 | 19.23 | 19.23 | 19.23 | +0.01 (+0.05%) | 172,674 |
| 2 May 2017 | USD | 19.1505 | 19.22 | 19.12 | 19.22 | 19.22 | +0.15 (+0.79%) | 154,021 |
| 1 May 2017 | USD | 19.11 | 19.12 | 19.01 | 19.07 | 19.07 | +0.061 (+0.32%) | 167,934 |
| 28 Apr 2017 | USD | 19.1 | 19.1 | 19 | 19.009 | 19.009 | +0.024 (+0.13%) | 116,064 |
| 27 Apr 2017 | USD | 18.985 | 19.026 | 18.9 | 18.985 | 18.985 | -0.055 (-0.29%) | 77,139 |
| 26 Apr 2017 | USD | 19.005 | 19.14 | 19.005 | 19.04 | 19.04 | -0.184 (-0.96%) | 122,866 |
| 25 Apr 2017 | USD | 19.14 | 19.2455 | 19.11 | 19.224 | 19.224 | +0.184 (+0.97%) | 2,020,185 |
| 24 Apr 2017 | USD | 19.005 | 19.09 | 18.98 | 19.04 | 19.04 | +0.79 (+4.33%) | 209,985 |
| 21 Apr 2017 | USD | 18.26 | 18.3 | 18.2 | 18.25 | 18.25 | +0.105 (+0.58%) | 122,020 |
