| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | USD | 20.6599 | 20.6599 | 20.45 | 20.51 | 20.51 | -0.24 (-1.16%) | 38,056 |
| 9 Jun 2017 | USD | 20.84 | 20.956 | 20.67 | 20.75 | 20.75 | +0.315 (+1.54%) | 13,771 |
| 8 Jun 2017 | USD | 20.36 | 20.45 | 20.267 | 20.435 | 20.435 | +0.155 (+0.76%) | 9,710 |
| 7 Jun 2017 | USD | 20.1 | 20.28 | 20.1 | 20.28 | 20.28 | +0.07 (+0.35%) | 11,141 |
| 6 Jun 2017 | USD | 20.45 | 20.46 | 20.21 | 20.21 | 20.21 | +0.27 (+1.35%) | 48,915 |
| 5 Jun 2017 | USD | 19.995 | 20.01 | 19.91 | 19.94 | 19.94 | -0.11 (-0.55%) | 19,204 |
| 2 Jun 2017 | USD | 19.88 | 20.06 | 19.88 | 20.05 | 20.05 | +0.43 (+2.19%) | 12,720 |
| 1 Jun 2017 | USD | 19.715 | 19.715 | 19.52 | 19.62 | 19.62 | +0.215 (+1.11%) | 7,070 |
| 31 May 2017 | USD | 19.34 | 19.45 | 19.3 | 19.405 | 19.405 | +0.205 (+1.07%) | 28,060 |
| 30 May 2017 | USD | 19.14 | 19.22 | 19.115 | 19.2 | 19.2 | +0.145 (+0.76%) | 22,497 |
| 29 May 2017 | USD | 19.055 | 19.055 | 19.055 | 19.055 | 19.055 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 18.9597 | 19.07 | 18.94 | 19.055 | 19.055 | -0.085 (-0.44%) | 21,196 |
| 25 May 2017 | USD | 19.0803 | 19.19 | 19.02 | 19.14 | 19.14 | +0.527 (+2.83%) | 15,471 |
| 24 May 2017 | USD | 18.41 | 18.75 | 18.41 | 18.613 | 18.613 | +0.333 (+1.82%) | 24,560 |
| 23 May 2017 | USD | 18.3 | 18.429 | 18.21 | 18.28 | 18.28 | -0.01 (-0.05%) | 29,920 |
| 22 May 2017 | USD | 18.29 | 18.3 | 18.24 | 18.29 | 18.29 | +0.1 (+0.55%) | 3,386 |
| 19 May 2017 | USD | 18.24 | 18.25 | 18.17 | 18.19 | 18.19 | +0.11 (+0.61%) | 11,240 |
| 18 May 2017 | USD | 18.12 | 18.13 | 18 | 18.08 | 18.08 | -0.22 (-1.20%) | 18,151 |
| 17 May 2017 | USD | 18.53 | 18.59 | 18.3 | 18.3 | 18.3 | -0.32 (-1.72%) | 21,984 |
| 16 May 2017 | USD | 18.81 | 18.84 | 18.56 | 18.62 | 18.62 | +0.06 (+0.32%) | 25,742 |
| 15 May 2017 | USD | 18.5 | 18.6 | 18.49 | 18.56 | 18.56 | +0.22 (+1.20%) | 20,599 |
| 12 May 2017 | USD | 18.316 | 18.36 | 18.27 | 18.34 | 18.34 | +0.118 (+0.65%) | 15,191 |
| 11 May 2017 | USD | 18.42 | 18.42 | 18.21 | 18.222 | 18.222 | -0.348 (-1.87%) | 39,978 |
| 10 May 2017 | USD | 18.38 | 18.63 | 18.38 | 18.57 | 18.57 | +0.53 (+2.94%) | 30,414 |
| 9 May 2017 | USD | 18 | 18.14 | 18 | 18.04 | 18.04 | +0.1 (+0.56%) | 26,501 |
| 8 May 2017 | USD | 17.91 | 18 | 17.85 | 17.94 | 17.94 | +0.43 (+2.46%) | 43,254 |
| 5 May 2017 | USD | 17.47 | 17.75 | 17.34 | 17.51 | 17.51 | -0.27 (-1.52%) | 24,073 |
| 4 May 2017 | USD | 17.58 | 17.78 | 17.54 | 17.78 | 17.78 | +0.31 (+1.77%) | 14,630 |
| 3 May 2017 | USD | 17.495 | 17.558 | 17.44 | 17.47 | 17.47 | -0.22 (-1.24%) | 12,748 |
| 2 May 2017 | USD | 17.63 | 17.69 | 17.61 | 17.69 | 17.69 | +0.414 (+2.40%) | 11,536 |
