| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | USD | 15.71 | 16.726 | 15.325 | 16.16 | 16.16 | +0.46 (+2.93%) | 5,413,611 |
| 8 Jun 2017 | USD | 15.4 | 16.45 | 15.25 | 15.7 | 15.7 | +0.35 (+2.28%) | 5,397,113 |
| 7 Jun 2017 | USD | 17.31 | 17.4 | 15.03 | 15.35 | 15.35 | -1.93 (-11.17%) | 10,779,620 |
| 6 Jun 2017 | USD | 18.64 | 18.8 | 17.24 | 17.28 | 17.28 | -1.9 (-9.91%) | 8,097,294 |
| 5 Jun 2017 | USD | 19.11 | 19.74 | 18.89 | 19.18 | 19.18 | -0.02 (-0.10%) | 2,955,468 |
| 2 Jun 2017 | USD | 19.55 | 19.55 | 19.02 | 19.2 | 19.2 | -0.37 (-1.89%) | 1,944,019 |
| 1 Jun 2017 | USD | 18.99 | 19.95 | 18.75 | 19.57 | 19.57 | +0.65 (+3.44%) | 3,551,031 |
| 31 May 2017 | USD | 18.92 | 19 | 18.377 | 18.92 | 18.92 | -0.01 (-0.05%) | 2,559,589 |
| 30 May 2017 | USD | 19.61 | 19.7 | 18.89 | 18.93 | 18.93 | -0.79 (-4.01%) | 2,080,884 |
| 29 May 2017 | USD | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 19.47 | 19.8 | 19.36 | 19.72 | 19.72 | +0.28 (+1.44%) | 1,686,321 |
| 25 May 2017 | USD | 20.34 | 20.47 | 19.34 | 19.44 | 19.44 | -0.87 (-4.28%) | 2,686,731 |
| 24 May 2017 | USD | 20 | 20.41 | 19.83 | 20.31 | 20.31 | +0.16 (+0.79%) | 3,197,280 |
| 23 May 2017 | USD | 20.41 | 20.54 | 19.94 | 20.15 | 20.15 | -0.2 (-0.98%) | 2,462,614 |
| 22 May 2017 | USD | 21 | 21.063 | 20.13 | 20.35 | 20.35 | -0.45 (-2.16%) | 3,408,366 |
| 19 May 2017 | USD | 20.21 | 21.25 | 20.08 | 20.8 | 20.8 | +1.45 (+7.49%) | 7,516,089 |
| 18 May 2017 | USD | 20.07 | 20.29 | 18.185 | 19.35 | 19.35 | -0.86 (-4.26%) | 9,950,648 |
| 17 May 2017 | USD | 20.44 | 20.89 | 20 | 20.21 | 20.21 | -0.59 (-2.84%) | 5,989,423 |
| 16 May 2017 | USD | 23.04 | 23.36 | 20.76 | 20.8 | 20.8 | -2.24 (-9.72%) | 8,487,047 |
| 15 May 2017 | USD | 23.5 | 23.726 | 22.9 | 23.04 | 23.04 | 0.0 (0.0%) | 4,236,293 |
| 12 May 2017 | USD | 24.37 | 24.37 | 22.91 | 23.04 | 23.04 | -1.28 (-5.26%) | 4,810,277 |
| 11 May 2017 | USD | 25.37 | 25.49 | 24.1 | 24.32 | 24.32 | -1.07 (-4.21%) | 4,832,677 |
| 10 May 2017 | USD | 26.79 | 26.9 | 25.3 | 25.39 | 25.39 | -1.53 (-5.68%) | 5,348,834 |
| 9 May 2017 | USD | 27.09 | 27.42 | 25.03 | 26.92 | 26.92 | -2.14 (-7.36%) | 11,666,031 |
| 8 May 2017 | USD | 29.25 | 29.4 | 28.925 | 29.06 | 29.06 | -0.24 (-0.82%) | 1,796,822 |
| 5 May 2017 | USD | 29.17 | 29.49 | 28.95 | 29.3 | 29.3 | +0.21 (+0.72%) | 1,076,745 |
| 4 May 2017 | USD | 29.4 | 29.4 | 28.9 | 29.09 | 29.09 | -0.63 (-2.12%) | 1,306,574 |
| 3 May 2017 | USD | 30.41 | 30.46 | 29.42 | 29.72 | 29.72 | -0.78 (-2.56%) | 1,095,390 |
| 2 May 2017 | USD | 30.18 | 30.71 | 30.18 | 30.5 | 30.5 | +0.33 (+1.09%) | 1,902,009 |
| 1 May 2017 | USD | 30.13 | 30.38 | 29.76 | 30.17 | 30.17 | +0.09 (+0.30%) | 1,189,524 |
