| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | USD | 18.84 | 19.24 | 18.74 | 19.12 | 19.12 | +0.53 (+2.85%) | 2,096,159 |
| 16 Jun 2017 | USD | 18.52 | 18.79 | 18.485 | 18.59 | 18.59 | +0.02 (+0.11%) | 3,210,791 |
| 15 Jun 2017 | USD | 17.981 | 18.58 | 17.981 | 18.57 | 18.57 | +0.27 (+1.48%) | 2,090,285 |
| 14 Jun 2017 | USD | 18.63 | 18.74 | 18.19 | 18.3 | 18.3 | -0.27 (-1.45%) | 1,829,139 |
| 13 Jun 2017 | USD | 18.85 | 18.9401 | 18.49 | 18.57 | 18.57 | 0.0 (0.0%) | 2,156,120 |
| 12 Jun 2017 | USD | 18.35 | 18.61 | 17.4 | 18.57 | 18.57 | +0.11 (+0.60%) | 2,940,723 |
| 9 Jun 2017 | USD | 19.17 | 19.33 | 18.14 | 18.46 | 18.46 | -0.73 (-3.80%) | 2,786,516 |
| 8 Jun 2017 | USD | 18.66 | 19.2 | 18.63 | 19.19 | 19.19 | +0.57 (+3.06%) | 2,304,475 |
| 7 Jun 2017 | USD | 19.22 | 19.22 | 18.54 | 18.62 | 18.62 | -0.43 (-2.26%) | 2,378,396 |
| 6 Jun 2017 | USD | 19.14 | 19.41 | 19.02 | 19.05 | 19.05 | -0.1 (-0.52%) | 4,886,654 |
| 5 Jun 2017 | USD | 19.25 | 19.44 | 19.01 | 19.15 | 19.15 | -0.82 (-4.11%) | 9,315,051 |
| 2 Jun 2017 | USD | 20.55 | 20.91 | 19.87 | 19.97 | 19.97 | -0.51 (-2.49%) | 5,015,548 |
| 1 Jun 2017 | USD | 19.82 | 20.85 | 19.21 | 20.48 | 20.48 | +1.78 (+9.52%) | 8,120,940 |
| 31 May 2017 | USD | 18.6 | 18.76 | 18.04 | 18.7 | 18.7 | +0.13 (+0.70%) | 2,499,380 |
| 30 May 2017 | USD | 18.7 | 19.18 | 18.48 | 18.57 | 18.57 | -0.26 (-1.38%) | 1,565,559 |
| 29 May 2017 | USD | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 18.69 | 18.86 | 18.4 | 18.83 | 18.83 | +0.06 (+0.32%) | 1,671,967 |
| 25 May 2017 | USD | 18.86 | 19.08 | 18.74 | 18.77 | 18.77 | -0.12 (-0.64%) | 1,554,156 |
| 24 May 2017 | USD | 18.6 | 18.93 | 18.54 | 18.89 | 18.89 | +0.33 (+1.78%) | 996,068 |
| 23 May 2017 | USD | 18.17 | 18.7 | 18.05 | 18.56 | 18.56 | +0.38 (+2.09%) | 1,405,938 |
| 22 May 2017 | USD | 17.58 | 18.2 | 17.55 | 18.18 | 18.18 | +0.75 (+4.30%) | 937,587 |
| 19 May 2017 | USD | 17.18 | 17.545 | 17.01 | 17.43 | 17.43 | +0.37 (+2.17%) | 1,585,273 |
| 18 May 2017 | USD | 17.51 | 17.51 | 16.76 | 17.06 | 17.06 | -0.47 (-2.68%) | 2,103,784 |
| 17 May 2017 | USD | 18.42 | 18.48 | 17.53 | 17.53 | 17.53 | -1.16 (-6.21%) | 1,186,275 |
| 16 May 2017 | USD | 18.57 | 18.7 | 18.43 | 18.69 | 18.69 | +0.17 (+0.92%) | 783,585 |
| 15 May 2017 | USD | 18.28 | 18.63 | 18.26 | 18.52 | 18.52 | +0.23 (+1.26%) | 885,991 |
| 12 May 2017 | USD | 18.18 | 18.3 | 18.08 | 18.29 | 18.29 | +0.12 (+0.66%) | 531,990 |
| 11 May 2017 | USD | 18.1 | 18.22 | 17.91 | 18.17 | 18.17 | +0.04 (+0.22%) | 527,865 |
| 10 May 2017 | USD | 17.7 | 18.14 | 17.7 | 18.13 | 18.13 | +0.39 (+2.20%) | 735,144 |
| 9 May 2017 | USD | 17.77 | 17.96 | 17.7 | 17.74 | 17.74 | -0.02 (-0.11%) | 864,919 |
