| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 17.97 | 17.98 | 17.436 | 17.58 | 17.58 | -0.4 (-2.22%) | 724,152 |
| 6 Jun 2017 | USD | 17.73 | 17.99 | 17.65 | 17.98 | 17.98 | +0.18 (+1.01%) | 302,115 |
| 5 Jun 2017 | USD | 17.86 | 18 | 17.75 | 17.8 | 17.8 | -0.07 (-0.39%) | 782,974 |
| 2 Jun 2017 | USD | 18.22 | 18.23 | 17.82 | 17.87 | 17.87 | -0.47 (-2.56%) | 767,061 |
| 1 Jun 2017 | USD | 18.1 | 18.34 | 18.05 | 18.34 | 18.34 | +0.27 (+1.49%) | 365,377 |
| 31 May 2017 | USD | 17.86 | 18.08 | 17.771 | 18.07 | 18.07 | +0.07 (+0.39%) | 549,224 |
| 30 May 2017 | USD | 18.11 | 18.13 | 17.815 | 18 | 18 | +15.02 (+504.03%) | 554,005 |
| 29 May 2017 | USD | 3 | 3 | 2.98 | 2.98 | 2.98 | -15.25 (-83.65%) | 1,540,063 |
| 26 May 2017 | USD | 18.16 | 18.31 | 18.07 | 18.23 | 18.23 | +0.04 (+0.22%) | 138,827 |
| 25 May 2017 | USD | 18.53 | 18.62 | 18.05 | 18.19 | 18.19 | -0.36 (-1.94%) | 358,501 |
| 24 May 2017 | USD | 18.51 | 18.69 | 18.38 | 18.55 | 18.55 | +0.02 (+0.11%) | 401,188 |
| 23 May 2017 | USD | 18.37 | 18.56 | 18.36 | 18.53 | 18.53 | +0.1 (+0.54%) | 356,299 |
| 22 May 2017 | USD | 18.7 | 18.73 | 18.41 | 18.43 | 18.43 | -0.22 (-1.18%) | 844,032 |
| 19 May 2017 | USD | 18.12 | 18.66 | 18.05 | 18.65 | 18.65 | +0.6 (+3.32%) | 343,356 |
| 18 May 2017 | USD | 17.91 | 18.1 | 17.77 | 18.05 | 18.05 | +0.08 (+0.45%) | 2,170,276 |
| 17 May 2017 | USD | 18.26 | 18.31 | 17.95 | 17.97 | 17.97 | -0.37 (-2.02%) | 537,586 |
| 16 May 2017 | USD | 18.51 | 18.51 | 18.272 | 18.34 | 18.34 | -0.13 (-0.70%) | 199,696 |
| 15 May 2017 | USD | 18.5 | 18.57 | 18.39 | 18.47 | 18.47 | +0.11 (+0.60%) | 775,862 |
| 12 May 2017 | USD | 18.18 | 18.422 | 18.18 | 18.36 | 18.36 | +0.18 (+0.99%) | 640,446 |
| 11 May 2017 | USD | 18.11 | 18.3 | 18.02 | 18.18 | 18.18 | +0.07 (+0.39%) | 532,516 |
| 10 May 2017 | USD | 18 | 18.25 | 17.96 | 18.11 | 18.11 | +0.19 (+1.06%) | 1,465,090 |
| 9 May 2017 | USD | 17.96 | 17.96 | 17.75 | 17.92 | 17.92 | -0.1 (-0.55%) | 1,641,713 |
| 8 May 2017 | USD | 17.96 | 18.11 | 17.87 | 18.02 | 18.02 | +0.02 (+0.11%) | 174,070 |
| 5 May 2017 | USD | 17.55 | 18.03 | 17.55 | 18 | 18 | +0.48 (+2.74%) | 543,978 |
| 4 May 2017 | USD | 18 | 18.12 | 17.39 | 17.52 | 17.52 | -0.54 (-2.99%) | 1,157,168 |
| 3 May 2017 | USD | 18.38 | 18.42 | 18.04 | 18.06 | 18.06 | -0.31 (-1.69%) | 382,552 |
| 2 May 2017 | USD | 18.57 | 18.77 | 18.36 | 18.37 | 18.37 | -0.1 (-0.54%) | 833,712 |
| 1 May 2017 | USD | 18.75 | 18.787 | 18.23 | 18.47 | 18.47 | +0.33 (+1.82%) | 679,082 |
| 28 Apr 2017 | USD | 18.23 | 18.3 | 18.1 | 18.14 | 18.14 | -0.02 (-0.11%) | 472,352 |
| 27 Apr 2017 | USD | 17.91 | 18.34 | 17.85 | 18.16 | 18.16 | +0.33 (+1.85%) | 1,502,219 |
