| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | USD | 17.66 | 17.7 | 16.71 | 17.44 | 17.44 | +0.03 (+0.17%) | 763,542 |
| 17 May 2017 | USD | 17.87 | 18.06 | 17.4 | 17.41 | 17.41 | -0.66 (-3.65%) | 627,069 |
| 16 May 2017 | USD | 18.43 | 18.54 | 17.55 | 18.07 | 18.07 | -0.22 (-1.20%) | 818,406 |
| 15 May 2017 | USD | 19.41 | 19.53 | 18.25 | 18.29 | 18.29 | -1.02 (-5.28%) | 650,940 |
| 12 May 2017 | USD | 19.44 | 19.5 | 19.03 | 19.31 | 19.31 | -0.16 (-0.82%) | 434,313 |
| 11 May 2017 | USD | 19.56 | 19.65 | 18.95 | 19.47 | 19.47 | +0.02 (+0.10%) | 372,838 |
| 10 May 2017 | USD | 19.27 | 19.67 | 18.88 | 19.45 | 19.45 | +0.13 (+0.67%) | 368,214 |
| 9 May 2017 | USD | 18.77 | 19.38 | 18.67 | 19.32 | 19.32 | +0.71 (+3.82%) | 487,581 |
| 8 May 2017 | USD | 18.55 | 19.09 | 18.365 | 18.61 | 18.61 | +0.04 (+0.22%) | 581,484 |
| 5 May 2017 | USD | 19.53 | 20.02 | 18.2 | 18.57 | 18.57 | -0.86 (-4.43%) | 1,202,786 |
| 4 May 2017 | USD | 20.09 | 20.14 | 19.33 | 19.43 | 19.43 | -0.5 (-2.51%) | 758,342 |
| 3 May 2017 | USD | 19.51 | 20.309 | 19.3 | 19.93 | 19.93 | +0.21 (+1.06%) | 1,275,785 |
| 2 May 2017 | USD | 21.08 | 21.18 | 19.67 | 19.72 | 19.72 | -1.29 (-6.14%) | 1,256,175 |
| 1 May 2017 | USD | 20.55 | 21.2 | 20.28 | 21.01 | 21.01 | +0.6 (+2.94%) | 723,551 |
| 28 Apr 2017 | USD | 21.22 | 21.22 | 20.15 | 20.41 | 20.41 | -0.53 (-2.53%) | 1,001,526 |
| 27 Apr 2017 | USD | 20.43 | 21.24 | 20.09 | 20.94 | 20.94 | +0.34 (+1.65%) | 2,816,538 |
| 26 Apr 2017 | USD | 22.6 | 22.68 | 20.35 | 20.6 | 20.6 | -5.36 (-20.65%) | 3,959,216 |
| 25 Apr 2017 | USD | 26.39 | 26.69 | 25.93 | 25.96 | 25.96 | -0.25 (-0.95%) | 281,814 |
| 24 Apr 2017 | USD | 26.82 | 26.9 | 25.99 | 26.21 | 26.21 | -0.16 (-0.61%) | 198,839 |
| 21 Apr 2017 | USD | 26.96 | 27 | 26.15 | 26.37 | 26.37 | -0.59 (-2.19%) | 322,925 |
| 20 Apr 2017 | USD | 26.98 | 27.215 | 26.55 | 26.96 | 26.96 | 0.0 (0.0%) | 223,305 |
| 19 Apr 2017 | USD | 27.77 | 28.15 | 26.86 | 26.96 | 26.96 | -0.64 (-2.32%) | 227,159 |
| 18 Apr 2017 | USD | 27.9 | 28.3 | 27.31 | 27.6 | 27.6 | -0.42 (-1.50%) | 311,032 |
| 17 Apr 2017 | USD | 28.23 | 29 | 27.64 | 28.02 | 28.02 | +0.05 (+0.18%) | 533,593 |
| 14 Apr 2017 | USD | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 26.17 | 28.03 | 26.17 | 27.97 | 27.97 | +1.82 (+6.96%) | 428,362 |
| 12 Apr 2017 | USD | 26.65 | 26.65 | 25.94 | 26.15 | 26.15 | -0.44 (-1.65%) | 343,183 |
| 11 Apr 2017 | USD | 26.6 | 26.86 | 26.16 | 26.59 | 26.59 | -0.03 (-0.11%) | 180,206 |
| 10 Apr 2017 | USD | 26.56 | 26.97 | 26.04 | 26.62 | 26.62 | +0.2 (+0.76%) | 276,154 |
| 7 Apr 2017 | USD | 27.2 | 27.25 | 25.55 | 26.42 | 26.42 | -0.67 (-2.47%) | 649,230 |
