| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 15.9 | 15.95 | 15.1194 | 15.5 | 15.5 | -0.5 (-3.13%) | 1,057,699 |
| 13 Jun 2017 | USD | 16.05 | 16.94 | 15.525 | 16 | 16 | +0.275 (+1.75%) | 2,621,700 |
| 12 Jun 2017 | USD | 14.15 | 15.875 | 14.05 | 15.725 | 15.725 | -4.925 (-23.85%) | 7,378,129 |
| 9 Jun 2017 | USD | 22.95 | 23.1591 | 20.55 | 20.65 | 20.65 | -2.05 (-9.03%) | 773,891 |
| 8 Jun 2017 | USD | 20.65 | 23.24 | 20.65 | 22.7 | 22.7 | +2.05 (+9.93%) | 1,061,591 |
| 7 Jun 2017 | USD | 21.45 | 21.65 | 20.15 | 20.65 | 20.65 | -0.7 (-3.28%) | 470,879 |
| 6 Jun 2017 | USD | 21.75 | 21.85 | 20.95 | 21.35 | 21.35 | -0.55 (-2.51%) | 692,706 |
| 5 Jun 2017 | USD | 22.5 | 22.558 | 21.7 | 21.9 | 21.9 | -0.55 (-2.45%) | 679,284 |
| 2 Jun 2017 | USD | 21.25 | 22.525 | 21.25 | 22.45 | 22.45 | +1.1 (+5.15%) | 690,370 |
| 1 Jun 2017 | USD | 19.85 | 21.35 | 19.75 | 21.35 | 21.35 | +1.6 (+8.10%) | 629,646 |
| 31 May 2017 | USD | 20.75 | 21.2 | 19.5 | 19.75 | 19.75 | -1 (-4.82%) | 429,525 |
| 30 May 2017 | USD | 20.2 | 21.545 | 20.15 | 20.75 | 20.75 | +0.5 (+2.47%) | 506,036 |
| 29 May 2017 | USD | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 20.15 | 20.55 | 19.7 | 20.25 | 20.25 | +0.05 (+0.25%) | 582,788 |
| 25 May 2017 | USD | 20.5 | 21.15 | 20.05 | 20.2 | 20.2 | -0.2 (-0.98%) | 432,999 |
| 24 May 2017 | USD | 21.8 | 21.825 | 20.2 | 20.4 | 20.4 | -1.45 (-6.64%) | 572,938 |
| 23 May 2017 | USD | 21.15 | 21.9 | 21.1 | 21.85 | 21.85 | +0.75 (+3.55%) | 565,206 |
| 22 May 2017 | USD | 22.25 | 22.5 | 21 | 21.1 | 21.1 | -1.2 (-5.38%) | 847,313 |
| 19 May 2017 | USD | 24.5 | 24.7 | 22.25 | 22.3 | 22.3 | -2.2 (-8.98%) | 800,704 |
| 18 May 2017 | USD | 23.8 | 24.5 | 23.55 | 24.5 | 24.5 | +0.7 (+2.94%) | 984,966 |
| 17 May 2017 | USD | 23.9 | 24.4 | 23.345 | 23.8 | 23.8 | +1.75 (+7.94%) | 3,930,419 |
| 16 May 2017 | USD | 22 | 22.2 | 21.55 | 22.05 | 22.05 | +0.05 (+0.23%) | 535,431 |
| 15 May 2017 | USD | 22.5 | 23.05 | 21.6 | 22 | 22 | -0.35 (-1.57%) | 575,432 |
| 12 May 2017 | USD | 22.2 | 23.1 | 22.1 | 22.35 | 22.35 | +0.2 (+0.90%) | 550,282 |
| 11 May 2017 | USD | 21.4 | 22.325 | 21.05 | 22.15 | 22.15 | +0.75 (+3.50%) | 677,489 |
| 10 May 2017 | USD | 19.4 | 22.41 | 19.35 | 21.4 | 21.4 | +1.95 (+10.03%) | 729,543 |
| 9 May 2017 | USD | 19.65 | 20.55 | 18.55 | 19.45 | 19.45 | -0.8 (-3.95%) | 813,922 |
| 8 May 2017 | USD | 19.65 | 20.7 | 19.55 | 20.25 | 20.25 | +0.5 (+2.53%) | 533,425 |
| 5 May 2017 | USD | 19.9 | 20.25 | 19.1 | 19.75 | 19.75 | +0.45 (+2.33%) | 322,225 |
| 4 May 2017 | USD | 19.6 | 19.7 | 19.05 | 19.3 | 19.3 | -0.25 (-1.28%) | 367,211 |
