| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | USD | 17.9785 | 18.679 | 17.5956 | 17.9972 | 16.9859 | -0.028 (-0.16%) | 33,997 |
| 12 Jun 2017 | USD | 18.3054 | 18.3054 | 16.8671 | 18.0252 | 17.0124 | +0.075 (+0.42%) | 123,417 |
| 9 Jun 2017 | USD | 17.9785 | 18.4361 | 17.5862 | 17.9505 | 16.9419 | -0.009 (-0.05%) | 83,628 |
| 8 Jun 2017 | USD | 18.2213 | 18.5108 | 17.9225 | 17.9598 | 16.9506 | -0.355 (-1.94%) | 37,490 |
| 7 Jun 2017 | USD | 18.679 | 18.679 | 18.0383 | 18.3147 | 17.2856 | -0.374 (-2.00%) | 29,535 |
| 6 Jun 2017 | USD | 18.7724 | 18.8097 | 18.2026 | 18.6883 | 17.6382 | +0.009 (+0.05%) | 44,213 |
| 5 Jun 2017 | USD | 18.8191 | 19.1459 | 17.9692 | 18.679 | 17.6294 | -0.14 (-0.74%) | 81,477 |
| 2 Jun 2017 | USD | 18.7537 | 19.0245 | 18.4922 | 18.8191 | 17.7616 | -0.037 (-0.20%) | 44,857 |
| 1 Jun 2017 | USD | 18.9872 | 19.2206 | 18.679 | 18.8564 | 17.7968 | -0.047 (-0.25%) | 38,067 |
| 31 May 2017 | USD | 19.0339 | 19.0339 | 18.7724 | 18.9031 | 17.8409 | -0.149 (-0.78%) | 88,814 |
| 30 May 2017 | USD | 19.3607 | 19.3794 | 18.679 | 19.0525 | 17.9819 | -0.112 (-0.58%) | 86,088 |
| 29 May 2017 | USD | 19.1646 | 19.1646 | 19.1646 | 19.1646 | 18.0877 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 19.3047 | 19.4728 | 19.1459 | 19.1646 | 18.0877 | -0.121 (-0.63%) | 62,285 |
| 25 May 2017 | USD | 19.3514 | 19.725 | 19.1646 | 19.286 | 18.2023 | -0.103 (-0.53%) | 78,986 |
| 24 May 2017 | USD | 19.5942 | 19.6222 | 19.202 | 19.3888 | 18.2993 | -0.037 (-0.19%) | 32,105 |
| 23 May 2017 | USD | 19.1553 | 19.4822 | 19.1553 | 19.4261 | 18.3345 | +0.009 (+0.05%) | 47,255 |
| 22 May 2017 | USD | 19.6129 | 19.7063 | 19.23 | 19.4168 | 18.3258 | -0.196 (-1.00%) | 32,510 |
| 19 May 2017 | USD | 19.3981 | 19.8464 | 19.286 | 19.6129 | 18.5108 | +0.243 (+1.25%) | 103,246 |
| 18 May 2017 | USD | 19.7717 | 19.7717 | 18.24 | 19.3701 | 18.2817 | -0.626 (-3.13%) | 207,782 |
| 17 May 2017 | USD | 20.304 | 20.4068 | 19.9398 | 19.9958 | 18.8722 | -0.486 (-2.37%) | 51,105 |
| 16 May 2017 | USD | 20.5562 | 20.6492 | 20.276 | 20.4815 | 19.3306 | -0.019 (-0.09%) | 61,768 |
| 15 May 2017 | USD | 20.4068 | 20.8084 | 20.3787 | 20.5002 | 19.3483 | +0.131 (+0.64%) | 41,832 |
| 12 May 2017 | USD | 20.3134 | 20.7336 | 19.9678 | 20.3694 | 19.2248 | +0.112 (+0.55%) | 112,490 |
| 11 May 2017 | USD | 20.1172 | 20.4348 | 19.9304 | 20.2573 | 19.119 | +0.159 (+0.79%) | 97,731 |
| 10 May 2017 | USD | 19.8277 | 20.1733 | 19.7623 | 20.0986 | 18.9692 | +0.374 (+1.89%) | 128,695 |
| 9 May 2017 | USD | 19.5849 | 19.8464 | 19.5569 | 19.725 | 18.6166 | +0.084 (+0.43%) | 67,187 |
| 8 May 2017 | USD | 19.7156 | 19.8371 | 19.1926 | 19.6409 | 18.5373 | -0.159 (-0.80%) | 69,557 |
| 5 May 2017 | USD | 19.6503 | 19.8464 | 19.4355 | 19.7997 | 18.6871 | +0.234 (+1.19%) | 55,815 |
| 4 May 2017 | USD | 19.8464 | 19.8464 | 19.4261 | 19.5662 | 18.4668 | -0.131 (-0.66%) | 39,820 |
| 3 May 2017 | USD | 19.6689 | 19.8464 | 19.4728 | 19.697 | 18.5902 | +0.019 (+0.10%) | 65,678 |
