| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | USD | 17.5 | 17.55 | 17.16 | 17.2 | 17.2 | -0.28 (-1.60%) | 233,849 |
| 30 May 2017 | USD | 17.53 | 17.63 | 17.27 | 17.48 | 17.48 | -0.3 (-1.69%) | 185,313 |
| 29 May 2017 | USD | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 17.56 | 17.84 | 17.245 | 17.78 | 17.78 | +0.23 (+1.31%) | 149,354 |
| 25 May 2017 | USD | 17.67 | 17.795 | 17.45 | 17.55 | 17.55 | -0.02 (-0.11%) | 185,544 |
| 24 May 2017 | USD | 17.27 | 17.62 | 17.175 | 17.57 | 17.57 | +0.34 (+1.97%) | 136,697 |
| 23 May 2017 | USD | 17.28 | 17.422 | 17.11 | 17.23 | 17.23 | -0.01 (-0.06%) | 191,314 |
| 22 May 2017 | USD | 16.99 | 17.275 | 16.81 | 17.24 | 17.24 | +0.36 (+2.13%) | 171,786 |
| 19 May 2017 | USD | 16.6 | 17.03 | 16.6 | 16.88 | 16.88 | +0.27 (+1.63%) | 383,981 |
| 18 May 2017 | USD | 16.8 | 16.8 | 16.51 | 16.61 | 16.61 | -0.12 (-0.72%) | 157,979 |
| 17 May 2017 | USD | 16.77 | 16.82 | 16.59 | 16.73 | 16.73 | -0.16 (-0.95%) | 139,613 |
| 16 May 2017 | USD | 16.87 | 16.97 | 16.7 | 16.89 | 16.89 | +0.01 (+0.06%) | 122,814 |
| 15 May 2017 | USD | 16.76 | 17.05 | 16.75 | 16.88 | 16.88 | +0.12 (+0.72%) | 132,030 |
| 12 May 2017 | USD | 16.9 | 16.94 | 16.75 | 16.76 | 16.76 | -0.04 (-0.24%) | 139,360 |
| 11 May 2017 | USD | 16.94 | 16.94 | 16.76 | 16.8 | 16.8 | -0.03 (-0.18%) | 111,173 |
| 10 May 2017 | USD | 16.66 | 16.91 | 16.56 | 16.83 | 16.83 | +0.25 (+1.51%) | 124,835 |
| 9 May 2017 | USD | 16.74 | 16.74 | 16.48 | 16.58 | 16.58 | -0.03 (-0.18%) | 159,591 |
| 8 May 2017 | USD | 16.85 | 16.91 | 16.55 | 16.61 | 16.61 | -0.2 (-1.19%) | 217,337 |
| 5 May 2017 | USD | 16.26 | 16.83 | 16.16 | 16.81 | 16.81 | +0.55 (+3.38%) | 544,672 |
| 4 May 2017 | USD | 16.52 | 16.63 | 16.08 | 16.26 | 16.26 | -0.19 (-1.16%) | 207,811 |
| 3 May 2017 | USD | 16.99 | 16.99 | 16.38 | 16.45 | 16.45 | -0.47 (-2.78%) | 263,933 |
| 2 May 2017 | USD | 17.06 | 17.16 | 16.73 | 16.92 | 16.92 | -0.12 (-0.70%) | 239,466 |
| 1 May 2017 | USD | 17.42 | 17.48 | 16.99 | 17.04 | 17.04 | -0.3 (-1.73%) | 151,478 |
| 28 Apr 2017 | USD | 17.4 | 17.42 | 17.18 | 17.34 | 17.34 | +0.06 (+0.35%) | 162,185 |
| 27 Apr 2017 | USD | 17.27 | 17.3702 | 17.18 | 17.28 | 17.28 | +0.11 (+0.64%) | 89,858 |
| 26 Apr 2017 | USD | 17.14 | 17.2899 | 17.1 | 17.17 | 17.17 | -0.01 (-0.06%) | 336,999 |
| 25 Apr 2017 | USD | 17.23 | 17.42 | 17.16 | 17.18 | 17.18 | -0.13 (-0.75%) | 137,614 |
| 24 Apr 2017 | USD | 17.27 | 17.48 | 17.1648 | 17.31 | 17.31 | +0.2 (+1.17%) | 123,390 |
| 21 Apr 2017 | USD | 16.91 | 17.34 | 16.91 | 17.11 | 17.11 | +0.19 (+1.12%) | 142,517 |
| 20 Apr 2017 | USD | 16.95 | 17.03 | 16.86 | 16.92 | 16.92 | -0.03 (-0.18%) | 100,624 |
