| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2017 | USD | 17.75 | 18.39 | 17.75 | 18.15 | 18.15 | +0.4 (+2.25%) | 20,072 |
| 20 Jun 2017 | USD | 18.5 | 18.5025 | 17.65 | 17.75 | 17.75 | -0.8 (-4.31%) | 91,351 |
| 19 Jun 2017 | USD | 18.75 | 19.1 | 18.45 | 18.55 | 18.55 | -0.05 (-0.27%) | 41,733 |
| 16 Jun 2017 | USD | 18.75 | 19.0118 | 18.6 | 18.6 | 18.6 | -0.2 (-1.06%) | 28,938 |
| 15 Jun 2017 | USD | 19.15 | 19.2 | 18.8 | 18.8 | 18.8 | -0.4 (-2.08%) | 21,615 |
| 14 Jun 2017 | USD | 19.4 | 19.4 | 19.2 | 19.2 | 19.2 | -0.1 (-0.52%) | 25,612 |
| 13 Jun 2017 | USD | 19.35 | 19.4 | 19.25 | 19.3 | 19.3 | +0.1 (+0.52%) | 12,495 |
| 12 Jun 2017 | USD | 19.2 | 19.3 | 19.1387 | 19.2 | 19.2 | -0.05 (-0.26%) | 11,331 |
| 9 Jun 2017 | USD | 19.1 | 19.35 | 18.9 | 19.25 | 19.25 | +0.4 (+2.12%) | 18,360 |
| 8 Jun 2017 | USD | 19.25 | 19.3116 | 18.85 | 18.85 | 18.85 | -0.35 (-1.82%) | 41,434 |
| 7 Jun 2017 | USD | 19.1 | 19.3 | 18.9335 | 19.2 | 19.2 | +0.15 (+0.79%) | 22,323 |
| 6 Jun 2017 | USD | 19.35 | 19.35 | 18.85 | 19.05 | 19.05 | -0.2 (-1.04%) | 22,155 |
| 5 Jun 2017 | USD | 19.35 | 19.35 | 19.2 | 19.25 | 19.25 | +0.05 (+0.26%) | 23,149 |
| 2 Jun 2017 | USD | 19.2 | 19.4 | 19.0898 | 19.2 | 19.2 | 0.0 (0.0%) | 27,632 |
| 1 Jun 2017 | USD | 18.65 | 19.3 | 18.65 | 19.2 | 19.2 | +0.55 (+2.95%) | 21,356 |
| 31 May 2017 | USD | 18.75 | 18.75 | 18.55 | 18.65 | 18.65 | 0.0 (0.0%) | 32,469 |
| 30 May 2017 | USD | 18.75 | 19 | 18.46 | 18.65 | 18.65 | -0.3 (-1.58%) | 24,678 |
| 29 May 2017 | USD | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 19.05 | 19.2 | 18.81 | 18.95 | 18.95 | -0.15 (-0.79%) | 28,857 |
| 25 May 2017 | USD | 19.45 | 19.45 | 18.875 | 19.1 | 19.1 | -0.3 (-1.55%) | 65,763 |
| 24 May 2017 | USD | 19.6 | 19.6 | 19.3 | 19.4 | 19.4 | -0.05 (-0.26%) | 21,046 |
| 23 May 2017 | USD | 19.45 | 19.525 | 19.2388 | 19.45 | 19.45 | +0.15 (+0.78%) | 29,284 |
| 22 May 2017 | USD | 19.65 | 19.7 | 19.2 | 19.3 | 19.3 | -0.25 (-1.28%) | 37,210 |
| 19 May 2017 | USD | 19.65 | 19.75 | 19.55 | 19.55 | 19.55 | -0.1 (-0.51%) | 22,905 |
| 18 May 2017 | USD | 19.7798 | 19.7798 | 19.65 | 19.65 | 19.65 | -0.15 (-0.76%) | 19,093 |
| 17 May 2017 | USD | 19.65 | 19.99 | 19.55 | 19.8 | 19.8 | -0.2 (-1%) | 43,060 |
| 16 May 2017 | USD | 19.8 | 20.2 | 19.749 | 20 | 20 | +0.3 (+1.52%) | 60,029 |
| 15 May 2017 | USD | 19.6 | 19.74 | 19.5 | 19.7 | 19.7 | +0.2 (+1.03%) | 34,897 |
| 12 May 2017 | USD | 19.4 | 19.75 | 19.35 | 19.5 | 19.5 | -0.05 (-0.26%) | 57,354 |
| 11 May 2017 | USD | 19.6 | 19.74 | 19.4 | 19.55 | 19.55 | +0.05 (+0.26%) | 37,960 |
