| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 19.03 | 19.2 | 18.92 | 19.02 | 19.02 | +0.08 (+0.42%) | 834,810 |
| 13 Jun 2017 | USD | 18.92 | 18.99 | 18.73 | 18.94 | 18.94 | +0.02 (+0.11%) | 616,050 |
| 12 Jun 2017 | USD | 18.6 | 18.93 | 18.5 | 18.92 | 18.92 | +0.38 (+2.05%) | 1,515,522 |
| 9 Jun 2017 | USD | 18.24 | 18.67 | 18.19 | 18.54 | 18.54 | +0.31 (+1.70%) | 2,442,369 |
| 8 Jun 2017 | USD | 18.25 | 18.3345 | 17.99 | 18.23 | 18.23 | 0.0 (0.0%) | 379,522 |
| 7 Jun 2017 | USD | 18.18 | 18.31 | 18.05 | 18.23 | 18.23 | +0.04 (+0.22%) | 337,329 |
| 6 Jun 2017 | USD | 18.46 | 18.62 | 18.17 | 18.19 | 18.19 | -0.35 (-1.89%) | 429,445 |
| 5 Jun 2017 | USD | 18.8 | 18.8 | 18.305 | 18.54 | 18.54 | -0.22 (-1.17%) | 378,981 |
| 2 Jun 2017 | USD | 18.54 | 18.87 | 18.54 | 18.76 | 18.76 | +0.28 (+1.52%) | 754,626 |
| 1 Jun 2017 | USD | 18.21 | 18.48 | 18.02 | 18.48 | 18.48 | +0.23 (+1.26%) | 851,668 |
| 31 May 2017 | USD | 18.12 | 18.35 | 17.84 | 18.25 | 18.25 | +0.15 (+0.83%) | 1,579,336 |
| 30 May 2017 | USD | 18.31 | 18.33 | 18.06 | 18.1 | 18.1 | -0.25 (-1.36%) | 580,798 |
| 29 May 2017 | USD | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 18.33 | 18.4499 | 18.135 | 18.35 | 18.35 | -0.01 (-0.05%) | 352,733 |
| 25 May 2017 | USD | 18.44 | 18.53 | 18.29 | 18.36 | 18.36 | -0.1 (-0.54%) | 355,966 |
| 24 May 2017 | USD | 18.43 | 18.76 | 18.37 | 18.46 | 18.46 | -0.01 (-0.05%) | 661,613 |
| 23 May 2017 | USD | 18.49 | 18.5603 | 18.4 | 18.47 | 18.47 | +0.05 (+0.27%) | 363,855 |
| 22 May 2017 | USD | 18.48 | 18.55 | 18.27 | 18.42 | 18.42 | -0.02 (-0.11%) | 548,346 |
| 19 May 2017 | USD | 18.46 | 18.66 | 18.34 | 18.44 | 18.44 | -0.02 (-0.11%) | 700,859 |
| 18 May 2017 | USD | 18.18 | 18.54 | 18.06 | 18.46 | 18.46 | +0.21 (+1.15%) | 554,145 |
| 17 May 2017 | USD | 17.93 | 18.45 | 17.86 | 18.25 | 18.25 | +0.2 (+1.11%) | 662,754 |
| 16 May 2017 | USD | 18.07 | 18.1 | 17.79 | 18.05 | 18.05 | +0.18 (+1.01%) | 604,280 |
| 15 May 2017 | USD | 17.8 | 18.06 | 17.74 | 17.87 | 17.87 | +0.05 (+0.28%) | 443,511 |
| 12 May 2017 | USD | 17.67 | 17.95 | 17.49 | 17.82 | 17.82 | +0.12 (+0.68%) | 1,560,396 |
| 11 May 2017 | USD | 17.34 | 17.765 | 17.21 | 17.7 | 17.7 | +0.31 (+1.78%) | 736,228 |
| 10 May 2017 | USD | 17.1 | 17.56 | 17.05 | 17.39 | 17.39 | +0.29 (+1.70%) | 586,218 |
| 9 May 2017 | USD | 17.15 | 17.19 | 16.86 | 17.1 | 17.1 | -0.04 (-0.23%) | 535,654 |
| 8 May 2017 | USD | 17.03 | 17.255 | 16.99 | 17.14 | 17.14 | +0.16 (+0.94%) | 837,137 |
| 5 May 2017 | USD | 16.6 | 17.06 | 16.6 | 16.98 | 16.98 | +0.4 (+2.41%) | 711,131 |
| 4 May 2017 | USD | 16.56 | 16.67 | 16.26 | 16.58 | 16.58 | -0.01 (-0.06%) | 655,590 |
