| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2017 | USD | 19.06 | 19.279 | 18.82 | 18.93 | 18.93 | -0.12 (-0.63%) | 207,256 |
| 1 Jun 2017 | USD | 19.06 | 19.155 | 18.86 | 19.05 | 19.05 | +0.05 (+0.26%) | 178,380 |
| 31 May 2017 | USD | 18.71 | 19.03 | 18.34 | 19 | 19 | +0.25 (+1.33%) | 283,292 |
| 30 May 2017 | USD | 18.86 | 19.27 | 18.73 | 18.75 | 18.75 | -0.19 (-1.00%) | 123,751 |
| 29 May 2017 | USD | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 18.59 | 19.12 | 18.59 | 18.94 | 18.94 | +0.28 (+1.50%) | 78,439 |
| 25 May 2017 | USD | 18.83 | 18.83 | 18.63 | 18.66 | 18.66 | -0.01 (-0.05%) | 100,193 |
| 24 May 2017 | USD | 18.71 | 18.81 | 18.6 | 18.67 | 18.67 | +0.02 (+0.11%) | 66,807 |
| 23 May 2017 | USD | 18.78 | 18.81 | 18.58 | 18.65 | 18.65 | -0.1 (-0.53%) | 81,148 |
| 22 May 2017 | USD | 18.88 | 18.97 | 18.67 | 18.75 | 18.75 | -0.05 (-0.27%) | 75,530 |
| 19 May 2017 | USD | 18.98 | 19.07 | 18.77 | 18.8 | 18.8 | -0.18 (-0.95%) | 198,012 |
| 18 May 2017 | USD | 18.78 | 19.05 | 18.55 | 18.98 | 18.98 | +0.12 (+0.64%) | 112,208 |
| 17 May 2017 | USD | 19.54 | 19.6033 | 18.86 | 18.86 | 18.86 | -0.84 (-4.26%) | 243,024 |
| 16 May 2017 | USD | 19.55 | 19.75 | 19.3053 | 19.7 | 19.7 | +0.12 (+0.61%) | 189,225 |
| 15 May 2017 | USD | 19.59 | 19.75 | 19.41 | 19.58 | 19.58 | -0.07 (-0.36%) | 177,692 |
| 12 May 2017 | USD | 19.79 | 19.9497 | 19.03 | 19.65 | 19.65 | -0.15 (-0.76%) | 273,260 |
| 11 May 2017 | USD | 19.89 | 19.89 | 19.56 | 19.8 | 19.8 | -0.16 (-0.80%) | 203,011 |
| 10 May 2017 | USD | 19.9 | 20.1 | 19.7 | 19.96 | 19.96 | +0.12 (+0.60%) | 170,993 |
| 9 May 2017 | USD | 20.08 | 20.27 | 19.6015 | 19.84 | 19.84 | -0.17 (-0.85%) | 214,412 |
| 8 May 2017 | USD | 19.05 | 20.03 | 19 | 20.01 | 20.01 | +0.9 (+4.71%) | 392,025 |
| 5 May 2017 | USD | 18.33 | 19.16 | 18.25 | 19.11 | 19.11 | +0.87 (+4.77%) | 140,134 |
| 4 May 2017 | USD | 18.2 | 18.25 | 18.08 | 18.24 | 18.24 | +0.1 (+0.55%) | 353,862 |
| 3 May 2017 | USD | 18.23 | 18.23 | 18 | 18.14 | 18.14 | -0.01 (-0.06%) | 213,781 |
| 2 May 2017 | USD | 18.22 | 18.295 | 18.077 | 18.15 | 18.15 | -0.04 (-0.22%) | 209,874 |
| 1 May 2017 | USD | 18.25 | 18.29 | 18.16 | 18.19 | 18.19 | -0.07 (-0.38%) | 150,403 |
| 28 Apr 2017 | USD | 18.21 | 18.3 | 18.0696 | 18.26 | 18.26 | +0.09 (+0.50%) | 213,801 |
| 27 Apr 2017 | USD | 18.2 | 18.2 | 18.11 | 18.17 | 18.17 | +0.03 (+0.17%) | 256,780 |
| 26 Apr 2017 | USD | 18.18 | 18.23 | 17.99 | 18.14 | 18.14 | +0.07 (+0.39%) | 233,159 |
| 25 Apr 2017 | USD | 18.21 | 18.35 | 17.9501 | 18.07 | 18.07 | -0.06 (-0.33%) | 624,104 |
| 24 Apr 2017 | USD | 18.25 | 18.42 | 18.06 | 18.13 | 18.13 | +0.03 (+0.17%) | 87,680 |
