| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 23.55 | 24.32 | 22.91 | 22.96 | 22.96 | -0.46 (-1.96%) | 1,616,365 |
| 6 Jun 2017 | USD | 22.39 | 24.16 | 22.11 | 23.42 | 23.42 | +0.92 (+4.09%) | 2,013,855 |
| 5 Jun 2017 | USD | 21.67 | 22.55 | 21.2 | 22.5 | 22.5 | +0.86 (+3.97%) | 2,001,483 |
| 2 Jun 2017 | USD | 20.82 | 21.78 | 20.1 | 21.64 | 21.64 | +2.93 (+15.66%) | 4,912,939 |
| 1 Jun 2017 | USD | 18.08 | 19.43 | 18.02 | 18.71 | 18.71 | +0.66 (+3.66%) | 1,329,940 |
| 31 May 2017 | USD | 18.07 | 18.09 | 17.6 | 18.05 | 18.05 | +0.06 (+0.33%) | 492,895 |
| 30 May 2017 | USD | 18.05 | 18.2 | 17.93 | 17.99 | 17.99 | -0.02 (-0.11%) | 280,349 |
| 29 May 2017 | USD | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 18.08 | 18.27 | 17.9 | 18.01 | 18.01 | -0.02 (-0.11%) | 418,126 |
| 25 May 2017 | USD | 18.09 | 18.25 | 17.9363 | 18.03 | 18.03 | +0.03 (+0.17%) | 228,909 |
| 24 May 2017 | USD | 18.3 | 18.33 | 17.86 | 18 | 18 | -0.34 (-1.85%) | 418,209 |
| 23 May 2017 | USD | 18.14 | 18.71 | 18.14 | 18.34 | 18.34 | +0.23 (+1.27%) | 683,574 |
| 22 May 2017 | USD | 17.58 | 18.299 | 17.5774 | 18.11 | 18.11 | +0.59 (+3.37%) | 381,841 |
| 19 May 2017 | USD | 17.43 | 17.76 | 17.37 | 17.52 | 17.52 | +0.1 (+0.57%) | 340,215 |
| 18 May 2017 | USD | 17.44 | 17.75 | 17.36 | 17.42 | 17.42 | -0.07 (-0.40%) | 410,741 |
| 17 May 2017 | USD | 18.22 | 18.29 | 17.47 | 17.49 | 17.49 | -0.93 (-5.05%) | 1,162,322 |
| 16 May 2017 | USD | 18.04 | 18.72 | 17.9 | 18.42 | 18.42 | +0.42 (+2.33%) | 1,547,580 |
| 15 May 2017 | USD | 17.85 | 18.1 | 17.31 | 18 | 18 | +0.27 (+1.52%) | 501,151 |
| 12 May 2017 | USD | 17.21 | 17.839 | 17.14 | 17.73 | 17.73 | +0.5 (+2.90%) | 547,324 |
| 11 May 2017 | USD | 17.1 | 17.35 | 17.0505 | 17.23 | 17.23 | +0.03 (+0.17%) | 303,682 |
| 10 May 2017 | USD | 17.1 | 17.25 | 16.84 | 17.2 | 17.2 | +0.1 (+0.58%) | 204,763 |
| 9 May 2017 | USD | 17.15 | 17.39 | 17.07 | 17.1 | 17.1 | -0.09 (-0.52%) | 233,294 |
| 8 May 2017 | USD | 17.32 | 17.37 | 17.08 | 17.19 | 17.19 | -0.1 (-0.58%) | 333,672 |
| 5 May 2017 | USD | 17.15 | 17.469 | 17.03 | 17.29 | 17.29 | +0.15 (+0.88%) | 793,592 |
| 4 May 2017 | USD | 16.39 | 17.34 | 16.258 | 17.14 | 17.14 | +0.75 (+4.58%) | 886,003 |
| 3 May 2017 | USD | 16.17 | 16.5 | 15.9843 | 16.39 | 16.39 | +0.24 (+1.49%) | 252,776 |
| 2 May 2017 | USD | 16.55 | 16.72 | 16.14 | 16.15 | 16.15 | -0.44 (-2.65%) | 455,511 |
| 1 May 2017 | USD | 16.85 | 17.04 | 16.39 | 16.59 | 16.59 | -0.24 (-1.43%) | 446,168 |
| 28 Apr 2017 | USD | 16.84 | 16.84 | 16.618 | 16.83 | 16.83 | +0.08 (+0.48%) | 194,970 |
| 27 Apr 2017 | USD | 16.73 | 16.8264 | 16.43 | 16.75 | 16.75 | -0.11 (-0.65%) | 348,727 |
