| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 17.93 | 17.9874 | 16.7542 | 16.88 | 16.88 | -0.93 (-5.22%) | 2,122,159 |
| 13 Jun 2017 | USD | 18.69 | 19.07 | 17.75 | 17.81 | 17.81 | -0.67 (-3.63%) | 1,876,290 |
| 12 Jun 2017 | USD | 19.53 | 19.53 | 18.31 | 18.48 | 18.48 | -0.93 (-4.79%) | 1,914,974 |
| 9 Jun 2017 | USD | 20 | 20.5 | 19.0574 | 19.41 | 19.41 | -3.58 (-15.57%) | 7,658,879 |
| 8 Jun 2017 | USD | 22.8 | 23.11 | 22.48 | 22.99 | 22.99 | +0.38 (+1.68%) | 1,975,479 |
| 7 Jun 2017 | USD | 22.78 | 23 | 22.4 | 22.61 | 22.61 | +0.04 (+0.18%) | 833,934 |
| 6 Jun 2017 | USD | 22.5 | 23.32 | 22.39 | 22.57 | 22.57 | +0.01 (+0.04%) | 923,909 |
| 5 Jun 2017 | USD | 22.67 | 23.159 | 22.4 | 22.56 | 22.56 | -0.31 (-1.36%) | 467,579 |
| 2 Jun 2017 | USD | 21.95 | 23 | 21.85 | 22.87 | 22.87 | +1.01 (+4.62%) | 769,848 |
| 1 Jun 2017 | USD | 20.84 | 21.9 | 20.55 | 21.86 | 21.86 | +1.11 (+5.35%) | 501,672 |
| 31 May 2017 | USD | 21.55 | 21.63 | 20.32 | 20.75 | 20.75 | -0.76 (-3.53%) | 679,603 |
| 30 May 2017 | USD | 22.39 | 22.585 | 21.5 | 21.51 | 21.51 | -0.78 (-3.50%) | 447,319 |
| 29 May 2017 | USD | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 22.39 | 22.5 | 22.12 | 22.29 | 22.29 | -0.07 (-0.31%) | 267,942 |
| 25 May 2017 | USD | 22.63 | 23.0184 | 21.9 | 22.36 | 22.36 | -0.19 (-0.84%) | 590,870 |
| 24 May 2017 | USD | 21.55 | 23.35 | 21.45 | 22.55 | 22.55 | +0.96 (+4.45%) | 1,185,645 |
| 23 May 2017 | USD | 21.04 | 21.8 | 20.96 | 21.59 | 21.59 | +0.68 (+3.25%) | 912,765 |
| 22 May 2017 | USD | 20.02 | 21.15 | 19.82 | 20.91 | 20.91 | +0.9 (+4.50%) | 726,306 |
| 19 May 2017 | USD | 20.12 | 20.35 | 19.65 | 20.01 | 20.01 | -0.1 (-0.50%) | 689,929 |
| 18 May 2017 | USD | 20.1 | 20.88 | 19.91 | 20.11 | 20.11 | +0.01 (+0.05%) | 686,976 |
| 17 May 2017 | USD | 20.79 | 20.82 | 19.8 | 20.1 | 20.1 | -0.87 (-4.15%) | 986,462 |
| 16 May 2017 | USD | 21.65 | 23.08 | 20.84 | 20.97 | 20.97 | -0.38 (-1.78%) | 1,445,840 |
| 15 May 2017 | USD | 21 | 21.5 | 20.5025 | 21.35 | 21.35 | +0.55 (+2.64%) | 1,189,720 |
| 12 May 2017 | USD | 19.88 | 20.88 | 19.65 | 20.8 | 20.8 | +0.86 (+4.31%) | 673,131 |
| 11 May 2017 | USD | 20.01 | 20.08 | 19.5308 | 19.94 | 19.94 | -0.05 (-0.25%) | 494,886 |
| 10 May 2017 | USD | 20.17 | 20.5 | 19.85 | 19.99 | 19.99 | -0.06 (-0.30%) | 730,901 |
| 9 May 2017 | USD | 19.65 | 20.23 | 19.63 | 20.05 | 20.05 | +0.46 (+2.35%) | 625,127 |
| 8 May 2017 | USD | 20.26 | 20.28 | 19.54 | 19.59 | 19.59 | -0.38 (-1.90%) | 782,087 |
| 5 May 2017 | USD | 20.05 | 20.66 | 19.32 | 19.97 | 19.97 | +0.39 (+1.99%) | 1,055,114 |
| 4 May 2017 | USD | 21.1 | 22.02 | 19.25 | 19.58 | 19.58 | -0.54 (-2.68%) | 3,256,409 |
