| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2017 | USD | 17.5501 | 17.67 | 17.5501 | 17.65 | 17.65 | +0.12 (+0.68%) | 3,383 |
| 25 May 2017 | USD | 17.5 | 17.53 | 17.5 | 17.53 | 17.53 | -0.286 (-1.60%) | 602 |
| 24 May 2017 | USD | 17.91 | 18.0871 | 17.79 | 17.8157 | 17.8157 | -0.184 (-1.02%) | 2,829 |
| 23 May 2017 | USD | 17.69 | 18 | 17.69 | 18 | 18 | +0.3 (+1.69%) | 1,195 |
| 22 May 2017 | USD | 17.7999 | 17.7999 | 17.7 | 17.7 | 17.7 | -0.26 (-1.45%) | 303 |
| 19 May 2017 | USD | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | +0.24 (+1.35%) | 270 |
| 18 May 2017 | USD | 17.56 | 17.8235 | 17.43 | 17.72 | 17.72 | -0.08 (-0.45%) | 14,915 |
| 17 May 2017 | USD | 18.5 | 18.583 | 17.8 | 17.8 | 17.8 | -1.027 (-5.46%) | 4,529 |
| 16 May 2017 | USD | 18.88 | 18.88 | 18.8274 | 18.8274 | 18.8274 | -0.273 (-1.43%) | 2,018 |
| 15 May 2017 | USD | 18.95 | 19.1 | 18.95 | 19.1 | 19.1 | +0.26 (+1.38%) | 5,044 |
| 12 May 2017 | USD | 19 | 19 | 18.84 | 18.84 | 18.84 | -0.515 (-2.66%) | 2,226 |
| 11 May 2017 | USD | 19.3551 | 19.3551 | 19.3551 | 19.3551 | 19.3551 | 0.0 (0.0%) | 0 |
| 10 May 2017 | USD | 19.37 | 19.3991 | 19.3551 | 19.3551 | 19.3551 | +0.065 (+0.34%) | 900 |
| 9 May 2017 | USD | 19.2 | 19.29 | 19.2 | 19.29 | 19.29 | +0.25 (+1.31%) | 1,549 |
| 8 May 2017 | USD | 18.9701 | 19.04 | 18.9701 | 19.04 | 19.04 | +0.284 (+1.52%) | 948 |
| 5 May 2017 | USD | 18.7555 | 18.7555 | 18.7555 | 18.7555 | 18.7555 | +0.001 (+0.01%) | 523 |
| 4 May 2017 | USD | 18.67 | 18.87 | 18.67 | 18.7543 | 18.7543 | +0.314 (+1.70%) | 1,929 |
| 3 May 2017 | USD | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.005 (-0.03%) | 219 |
| 2 May 2017 | USD | 18.549 | 18.549 | 18.44 | 18.445 | 18.445 | -0.115 (-0.62%) | 3,722 |
| 1 May 2017 | USD | 18.67 | 18.7 | 18.555 | 18.56 | 18.56 | +0.389 (+2.14%) | 9,015 |
| 28 Apr 2017 | USD | 18.52 | 18.5699 | 18.1707 | 18.1707 | 18.1707 | -0.059 (-0.33%) | 3,057 |
| 27 Apr 2017 | USD | 18.35 | 18.35 | 18.1 | 18.23 | 18.23 | -0.07 (-0.38%) | 49,668 |
| 26 Apr 2017 | USD | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | +0.07 (+0.38%) | 800 |
| 25 Apr 2017 | USD | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | +0.33 (+1.84%) | 200 |
| 24 Apr 2017 | USD | 18.005 | 18.005 | 17.9 | 17.9 | 17.9 | +0.338 (+1.92%) | 435 |
| 21 Apr 2017 | USD | 17.5625 | 17.5625 | 17.5625 | 17.5625 | 17.5625 | 0.0 (0.0%) | 0 |
| 20 Apr 2017 | USD | 17.48 | 17.5625 | 17.48 | 17.5625 | 17.5625 | +0.475 (+2.78%) | 4,139 |
| 19 Apr 2017 | USD | 17.087 | 17.087 | 17.087 | 17.087 | 17.087 | 0.0 (0.0%) | 0 |
| 18 Apr 2017 | USD | 17.5 | 17.5 | 17.07 | 17.087 | 17.087 | -0.883 (-4.91%) | 2,917 |
| 17 Apr 2017 | USD | 17.71 | 17.97 | 17.69 | 17.97 | 17.97 | +0.168 (+0.94%) | 3,808 |
