| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 20.47 | 20.93 | 19.74 | 20.23 | 20.23 | -0.03 (-0.15%) | 3,049,320 |
| 13 Jun 2017 | USD | 21.11 | 21.8 | 20.1 | 20.26 | 20.26 | -0.64 (-3.06%) | 1,610,071 |
| 12 Jun 2017 | USD | 20.97 | 21.6 | 20.2 | 20.9 | 20.9 | -0.56 (-2.61%) | 2,233,800 |
| 9 Jun 2017 | USD | 23.52 | 23.9499 | 20.5 | 21.46 | 21.46 | -1.97 (-8.41%) | 3,981,977 |
| 8 Jun 2017 | USD | 24.85 | 25.04 | 22.71 | 23.43 | 23.43 | +0.65 (+2.85%) | 5,378,572 |
| 7 Jun 2017 | USD | 21.02 | 22.95 | 20.6 | 22.78 | 22.78 | +1.82 (+8.68%) | 3,309,510 |
| 6 Jun 2017 | USD | 20.4 | 21.15 | 20.3 | 20.96 | 20.96 | +0.43 (+2.09%) | 1,193,329 |
| 5 Jun 2017 | USD | 21.15 | 21.68 | 20.23 | 20.53 | 20.53 | -0.36 (-1.72%) | 2,267,304 |
| 2 Jun 2017 | USD | 20.74 | 21.54 | 20.71 | 20.89 | 20.89 | +0.27 (+1.31%) | 1,906,138 |
| 1 Jun 2017 | USD | 20.34 | 20.9124 | 20.05 | 20.62 | 20.62 | +0.07 (+0.34%) | 925,997 |
| 31 May 2017 | USD | 20.81 | 21.02 | 20.23 | 20.55 | 20.55 | -0.51 (-2.42%) | 1,020,137 |
| 30 May 2017 | USD | 21.01 | 21.1 | 20.76 | 21.06 | 21.06 | -0.06 (-0.28%) | 1,252,587 |
| 29 May 2017 | USD | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 20.86 | 21.18 | 20.51 | 21.12 | 21.12 | +0.16 (+0.76%) | 696,738 |
| 25 May 2017 | USD | 21.58 | 21.62 | 19.81 | 20.96 | 20.96 | -0.18 (-0.85%) | 2,206,031 |
| 24 May 2017 | USD | 21 | 21.71 | 20.55 | 21.14 | 21.14 | +0.36 (+1.73%) | 2,221,366 |
| 23 May 2017 | USD | 21.33 | 21.49 | 20.43 | 20.78 | 20.78 | -0.42 (-1.98%) | 1,521,758 |
| 22 May 2017 | USD | 21.75 | 21.825 | 20.8 | 21.2 | 21.2 | -0.49 (-2.26%) | 1,588,672 |
| 19 May 2017 | USD | 22.26 | 22.5 | 21.2 | 21.69 | 21.69 | -0.19 (-0.87%) | 1,490,643 |
| 18 May 2017 | USD | 19.61 | 22 | 19.02 | 21.88 | 21.88 | +1.87 (+9.35%) | 2,941,636 |
| 17 May 2017 | USD | 19.53 | 20.95 | 18.85 | 20.01 | 20.01 | -2.77 (-12.16%) | 4,663,314 |
| 16 May 2017 | USD | 20.5 | 23.56 | 20.17 | 22.78 | 22.78 | +2.92 (+14.70%) | 4,657,721 |
| 15 May 2017 | USD | 19.87 | 20.2874 | 19.31 | 19.86 | 19.86 | -0.12 (-0.60%) | 1,581,914 |
| 12 May 2017 | USD | 21.08 | 21.17 | 19.58 | 19.98 | 19.98 | -1.02 (-4.86%) | 2,639,670 |
| 11 May 2017 | USD | 19.51 | 21.7201 | 19.01 | 21 | 21 | +1.37 (+6.98%) | 1,995,564 |
| 10 May 2017 | USD | 20.03 | 20.18 | 19.29 | 19.63 | 19.63 | +0.34 (+1.76%) | 2,044,541 |
| 9 May 2017 | USD | 17.81 | 19.88 | 17.692 | 19.29 | 19.29 | +1.65 (+9.35%) | 2,919,179 |
| 8 May 2017 | USD | 17.72 | 18.268 | 17.5556 | 17.64 | 17.64 | -0.02 (-0.11%) | 658,489 |
| 5 May 2017 | USD | 15.76 | 17.98 | 15.76 | 17.66 | 17.66 | +1.96 (+12.48%) | 1,652,129 |
| 4 May 2017 | USD | 15.82 | 15.87 | 15.41 | 15.7 | 15.7 | -0.08 (-0.51%) | 382,852 |
