| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 18.45 | 18.75 | 18.25 | 18.65 | 18.65 | +0.2 (+1.08%) | 1,362,700 |
| 13 Jun 2017 | USD | 18.15 | 18.5 | 17.9 | 18.45 | 18.45 | +0.35 (+1.93%) | 1,066,651 |
| 12 Jun 2017 | USD | 18.1 | 18.25 | 17.7 | 18.1 | 18.1 | 0.0 (0.0%) | 943,657 |
| 9 Jun 2017 | USD | 17.95 | 18.1 | 17.65 | 18.1 | 18.1 | +0.5 (+2.84%) | 602,469 |
| 8 Jun 2017 | USD | 18.1 | 18.1 | 17.55 | 17.6 | 17.6 | +0.15 (+0.86%) | 623,619 |
| 7 Jun 2017 | USD | 17.4 | 17.55 | 17.15 | 17.45 | 17.45 | +0.15 (+0.87%) | 443,978 |
| 6 Jun 2017 | USD | 17.45 | 17.55 | 17.2 | 17.3 | 17.3 | -0.25 (-1.42%) | 890,441 |
| 5 Jun 2017 | USD | 17.9 | 17.95 | 17.45 | 17.55 | 17.55 | -0.25 (-1.40%) | 543,536 |
| 2 Jun 2017 | USD | 17.95 | 17.95 | 17.75 | 17.8 | 17.8 | -0.1 (-0.56%) | 380,851 |
| 1 Jun 2017 | USD | 17.7 | 17.95 | 17.6 | 17.9 | 17.9 | +0.25 (+1.42%) | 650,538 |
| 31 May 2017 | USD | 17.85 | 17.895 | 17.45 | 17.65 | 17.65 | -0.2 (-1.12%) | 693,293 |
| 30 May 2017 | USD | 17.75 | 17.9 | 17.65 | 17.85 | 17.85 | +0.1 (+0.56%) | 526,665 |
| 29 May 2017 | USD | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 17.65 | 17.925 | 17.65 | 17.75 | 17.75 | +0.1 (+0.57%) | 420,927 |
| 25 May 2017 | USD | 17.8 | 17.945 | 17.65 | 17.65 | 17.65 | -0.15 (-0.84%) | 439,421 |
| 24 May 2017 | USD | 18.1 | 18.1 | 17.675 | 17.8 | 17.8 | -0.2 (-1.11%) | 489,384 |
| 23 May 2017 | USD | 17.95 | 18.1 | 17.75 | 18 | 18 | +0.15 (+0.84%) | 863,187 |
| 22 May 2017 | USD | 17.75 | 18.25 | 17.5 | 17.85 | 17.85 | +0.25 (+1.42%) | 1,028,943 |
| 19 May 2017 | USD | 17.3 | 17.725 | 17.3 | 17.6 | 17.6 | +0.35 (+2.03%) | 779,431 |
| 18 May 2017 | USD | 17.4 | 17.45 | 16.85 | 17.25 | 17.25 | -0.2 (-1.15%) | 2,005,737 |
| 17 May 2017 | USD | 18.4 | 18.4 | 17.4 | 17.45 | 17.45 | -1.15 (-6.18%) | 1,219,172 |
| 16 May 2017 | USD | 18.65 | 18.8 | 18.35 | 18.6 | 18.6 | 0.0 (0.0%) | 1,324,815 |
| 15 May 2017 | USD | 18.3 | 18.8 | 18.25 | 18.6 | 18.6 | +0.35 (+1.92%) | 1,138,960 |
| 12 May 2017 | USD | 18 | 18.4 | 17.85 | 18.25 | 18.25 | +0.2 (+1.11%) | 709,573 |
| 11 May 2017 | USD | 17.95 | 18.05 | 17.5 | 18.05 | 18.05 | +0.35 (+1.98%) | 820,839 |
| 10 May 2017 | USD | 17.8 | 17.875 | 17.65 | 17.7 | 17.7 | -0.15 (-0.84%) | 334,544 |
| 9 May 2017 | USD | 17.75 | 17.95 | 17.4 | 17.85 | 17.85 | +0.1 (+0.56%) | 979,391 |
| 8 May 2017 | USD | 18.15 | 18.15 | 17.625 | 17.75 | 17.75 | -0.35 (-1.93%) | 908,202 |
| 5 May 2017 | USD | 18.1 | 18.2 | 17.75 | 18.1 | 18.1 | 0.0 (0.0%) | 795,288 |
| 4 May 2017 | USD | 18.25 | 18.65 | 18 | 18.1 | 18.1 | +0.1 (+0.56%) | 1,665,803 |
