| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | USD | 21.52 | 21.57 | 20.11 | 20.56 | 20.56 | -1 (-4.64%) | 751,281 |
| 28 Jun 2017 | USD | 21.05 | 21.88 | 20.66 | 21.56 | 21.56 | +0.73 (+3.50%) | 751,315 |
| 27 Jun 2017 | USD | 21.65 | 22.33 | 20.66 | 20.83 | 20.83 | -0.91 (-4.19%) | 1,332,445 |
| 26 Jun 2017 | USD | 20.88 | 21.91 | 20.7 | 21.74 | 21.74 | +1.15 (+5.59%) | 991,592 |
| 23 Jun 2017 | USD | 20.05 | 20.65 | 19.84 | 20.59 | 20.59 | +0.43 (+2.13%) | 845,749 |
| 22 Jun 2017 | USD | 19.6 | 20.85 | 19.55 | 20.16 | 20.16 | +0.64 (+3.28%) | 1,460,660 |
| 21 Jun 2017 | USD | 18.3 | 19.7 | 18.22 | 19.52 | 19.52 | +1.44 (+7.96%) | 1,179,937 |
| 20 Jun 2017 | USD | 17.8 | 18.49 | 17.61 | 18.08 | 18.08 | +0.29 (+1.63%) | 553,902 |
| 19 Jun 2017 | USD | 17.21 | 17.96 | 17.07 | 17.79 | 17.79 | +0.59 (+3.43%) | 544,386 |
| 16 Jun 2017 | USD | 16.79 | 17.35 | 16.76 | 17.2 | 17.2 | +0.23 (+1.36%) | 1,522,790 |
| 15 Jun 2017 | USD | 16.98 | 17.48 | 16.51 | 16.97 | 16.97 | -0.14 (-0.82%) | 596,473 |
| 14 Jun 2017 | USD | 17.19 | 17.5064 | 16.9 | 17.11 | 17.11 | -0.09 (-0.52%) | 472,059 |
| 13 Jun 2017 | USD | 17.14 | 17.44 | 16.75 | 17.2 | 17.2 | +0.16 (+0.94%) | 565,801 |
| 12 Jun 2017 | USD | 17.14 | 17.64 | 16.6 | 17.04 | 17.04 | -0.03 (-0.18%) | 669,504 |
| 9 Jun 2017 | USD | 17.4 | 17.62 | 16.8 | 17.07 | 17.07 | -0.34 (-1.95%) | 497,664 |
| 8 Jun 2017 | USD | 17.18 | 17.73 | 16.75 | 17.41 | 17.41 | +0.39 (+2.29%) | 353,419 |
| 7 Jun 2017 | USD | 17.45 | 17.77 | 16.59 | 17.02 | 17.02 | -0.01 (-0.06%) | 573,852 |
| 6 Jun 2017 | USD | 17.05 | 17.46 | 16.81 | 17.03 | 17.03 | -0.13 (-0.76%) | 298,024 |
| 5 Jun 2017 | USD | 17.61 | 17.61 | 16.9 | 17.16 | 17.16 | -0.32 (-1.83%) | 395,134 |
| 2 Jun 2017 | USD | 17.13 | 17.93 | 17.13 | 17.48 | 17.48 | +0.35 (+2.04%) | 381,045 |
| 1 Jun 2017 | USD | 17.13 | 17.479 | 16.7 | 17.13 | 17.13 | +0.04 (+0.23%) | 567,802 |
| 31 May 2017 | USD | 17.4 | 17.5763 | 16.841 | 17.09 | 17.09 | -0.33 (-1.89%) | 541,182 |
| 30 May 2017 | USD | 18.24 | 18.24 | 17.28 | 17.42 | 17.42 | -0.86 (-4.70%) | 411,590 |
| 29 May 2017 | USD | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 18.64 | 18.7599 | 17.89 | 18.28 | 18.28 | -0.46 (-2.45%) | 342,181 |
| 25 May 2017 | USD | 19.47 | 19.47 | 18.46 | 18.74 | 18.74 | -0.61 (-3.15%) | 494,255 |
| 24 May 2017 | USD | 19.61 | 19.9898 | 19.222 | 19.35 | 19.35 | -0.24 (-1.23%) | 611,429 |
| 23 May 2017 | USD | 19.19 | 19.67 | 18.54 | 19.59 | 19.59 | +0.4 (+2.08%) | 982,188 |
| 22 May 2017 | USD | 17.74 | 19.35 | 17.74 | 19.19 | 19.19 | +1.57 (+8.91%) | 977,558 |
| 19 May 2017 | USD | 17.47 | 18.149 | 17.035 | 17.62 | 17.62 | +0.18 (+1.03%) | 515,460 |
