| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2017 | USD | 16.08 | 16.57 | 15.74 | 15.88 | 238.2 | -0.07 (-0.44%) | 7,315 |
| 1 Jun 2017 | USD | 16 | 16.36 | 15.16 | 15.95 | 239.25 | -0.04 (-0.25%) | 6,506 |
| 31 May 2017 | USD | 16.93 | 17.25 | 15.15 | 15.99 | 239.85 | -0.35 (-2.14%) | 8,645 |
| 30 May 2017 | USD | 16.28 | 16.895 | 15.841 | 16.34 | 245.1 | +0.02 (+0.12%) | 4,195 |
| 29 May 2017 | USD | 16.32 | 16.32 | 16.32 | 16.32 | 244.8 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 16.95 | 17.2 | 16.1 | 16.32 | 244.8 | -0.32 (-1.92%) | 7,876 |
| 25 May 2017 | USD | 16.05 | 16.8 | 15.92 | 16.64 | 249.6 | +0.67 (+4.20%) | 5,636 |
| 24 May 2017 | USD | 14.96 | 16.25 | 14.7 | 15.97 | 239.55 | +0.01 (+0.06%) | 5,269 |
| 23 May 2017 | USD | 15.59 | 16.25 | 15.41 | 15.96 | 239.4 | +0.05 (+0.31%) | 4,470 |
| 22 May 2017 | USD | 15.85 | 16.02 | 15.29 | 15.91 | 238.65 | +0.22 (+1.40%) | 5,091 |
| 19 May 2017 | USD | 14.74 | 16 | 14.7 | 15.69 | 235.35 | +0.84 (+5.66%) | 5,561 |
| 18 May 2017 | USD | 14.41 | 15.75 | 14.41 | 14.85 | 222.75 | +0.35 (+2.41%) | 2,161 |
| 17 May 2017 | USD | 14.43 | 14.9 | 13.08 | 14.5 | 217.5 | -0.1 (-0.68%) | 12,229 |
| 16 May 2017 | USD | 15.79 | 15.97 | 14.52 | 14.6 | 219 | -1.24 (-7.83%) | 6,879 |
| 15 May 2017 | USD | 16.04 | 16.5829 | 15.5 | 15.84 | 237.6 | -0.42 (-2.58%) | 7,403 |
| 12 May 2017 | USD | 16.64 | 16.7622 | 16.05 | 16.26 | 243.9 | -0.3 (-1.81%) | 5,444 |
| 11 May 2017 | USD | 16.44 | 17.15 | 16.13 | 16.56 | 248.4 | -0.13 (-0.78%) | 13,582 |
| 10 May 2017 | USD | 17.14 | 17.5 | 16.57 | 16.69 | 250.35 | -0.33 (-1.94%) | 8,728 |
| 9 May 2017 | USD | 17.09 | 17.3 | 16.51 | 17.02 | 255.3 | +0.03 (+0.18%) | 7,894 |
| 8 May 2017 | USD | 17.63 | 17.9528 | 16.65 | 16.99 | 254.85 | -0.41 (-2.36%) | 17,748 |
| 5 May 2017 | USD | 17.58 | 17.829 | 17.1 | 17.4 | 261 | +0.1 (+0.58%) | 16,349 |
| 4 May 2017 | USD | 16.25 | 17.5 | 16.0797 | 17.3 | 259.5 | +1.14 (+7.05%) | 13,250 |
| 3 May 2017 | USD | 16.28 | 16.28 | 15.75 | 16.16 | 242.4 | +0.09 (+0.56%) | 9,364 |
| 2 May 2017 | USD | 15.69 | 16.4 | 15.32 | 16.07 | 241.05 | +0.6 (+3.88%) | 17,886 |
| 1 May 2017 | USD | 14.22 | 15.98 | 14.11 | 15.47 | 232.05 | +1.49 (+10.66%) | 18,232 |
| 28 Apr 2017 | USD | 13.35 | 14.64 | 13.0953 | 13.98 | 209.7 | +0.64 (+4.80%) | 12,932 |
| 27 Apr 2017 | USD | 13.32 | 13.88 | 13.24 | 13.34 | 200.1 | -0.01 (-0.07%) | 10,205 |
| 26 Apr 2017 | USD | 13.8 | 13.8001 | 12.8 | 13.35 | 200.25 | -0.38 (-2.77%) | 13,942 |
| 25 Apr 2017 | USD | 13.47 | 13.91 | 13.026 | 13.73 | 205.95 | +0.33 (+2.46%) | 7,250 |
| 24 Apr 2017 | USD | 13.05 | 13.8052 | 12.58 | 13.4 | 201 | +0.13 (+0.98%) | 7,618 |
