| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 18.45 | 18.526 | 18.42 | 18.46 | 18.46 | +0.12 (+0.65%) | 8,187 |
| 7 Jun 2017 | USD | 18.28 | 18.364 | 18.28 | 18.34 | 18.34 | -0.16 (-0.86%) | 7,956 |
| 6 Jun 2017 | USD | 18.49 | 18.54 | 18.48 | 18.5 | 18.5 | -0.255 (-1.36%) | 10,707 |
| 5 Jun 2017 | USD | 18.84 | 18.84 | 18.755 | 18.755 | 18.755 | -0.145 (-0.77%) | 2,921 |
| 2 Jun 2017 | USD | 18.78 | 18.94 | 18.78 | 18.9 | 18.9 | +0.19 (+1.02%) | 2,277 |
| 1 Jun 2017 | USD | 18.66 | 18.71 | 18.608 | 18.71 | 18.71 | +0.06 (+0.32%) | 4,685 |
| 31 May 2017 | USD | 18.61 | 18.65 | 18.61 | 18.65 | 18.65 | +0.03 (+0.16%) | 4,456 |
| 30 May 2017 | USD | 18.5999 | 18.7 | 18.57 | 18.62 | 18.62 | +0.19 (+1.03%) | 6,294 |
| 29 May 2017 | USD | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 18.387 | 18.45 | 18.387 | 18.43 | 18.43 | -0.11 (-0.59%) | 6,935 |
| 25 May 2017 | USD | 18.565 | 18.565 | 18.49 | 18.54 | 18.54 | -0.07 (-0.38%) | 5,613 |
| 24 May 2017 | USD | 18.576 | 18.65 | 18.53 | 18.61 | 18.61 | -0.06 (-0.32%) | 2,713 |
| 23 May 2017 | USD | 18.72 | 18.72 | 18.62 | 18.67 | 18.67 | -0.11 (-0.59%) | 7,274 |
| 22 May 2017 | USD | 18.89 | 18.89 | 18.701 | 18.78 | 18.78 | +0.18 (+0.97%) | 4,509 |
| 19 May 2017 | USD | 18.497 | 18.61 | 18.497 | 18.6 | 18.6 | +0.39 (+2.14%) | 16,397 |
| 18 May 2017 | USD | 17.97 | 18.2125 | 17.97 | 18.21 | 18.21 | -0.23 (-1.25%) | 4,076 |
| 17 May 2017 | USD | 18.55 | 18.55 | 18.375 | 18.44 | 18.44 | -0.52 (-2.74%) | 7,959 |
| 16 May 2017 | USD | 18.95 | 18.96 | 18.83 | 18.96 | 18.96 | +0.14 (+0.74%) | 21,253 |
| 15 May 2017 | USD | 18.765 | 18.84 | 18.74 | 18.82 | 18.82 | +0.07 (+0.37%) | 5,207 |
| 12 May 2017 | USD | 18.71 | 18.77 | 18.662 | 18.75 | 18.75 | +0.01 (+0.05%) | 3,819 |
| 11 May 2017 | USD | 18.63 | 18.74 | 18.55 | 18.74 | 18.74 | -0.273 (-1.43%) | 7,164 |
| 10 May 2017 | USD | 18.91 | 19.09 | 18.84 | 19.0125 | 19.0125 | -0.412 (-2.12%) | 5,949 |
| 9 May 2017 | USD | 19.46 | 19.54 | 19.425 | 19.425 | 19.425 | +0.091 (+0.47%) | 7,833 |
| 8 May 2017 | USD | 19.45 | 19.45 | 19.33 | 19.3338 | 19.3338 | -0.466 (-2.35%) | 36,759 |
| 5 May 2017 | USD | 19.612 | 19.8 | 19.59 | 19.8 | 19.8 | +0.41 (+2.11%) | 3,597 |
| 4 May 2017 | USD | 19.1 | 19.39 | 19.1 | 19.39 | 19.39 | +0.49 (+2.59%) | 7,589 |
| 3 May 2017 | USD | 18.84 | 18.94 | 18.84 | 18.9 | 18.9 | -0.08 (-0.42%) | 2,038 |
| 2 May 2017 | USD | 18.763 | 18.98 | 18.763 | 18.98 | 18.98 | +0.43 (+2.32%) | 6,781 |
| 1 May 2017 | USD | 18.55 | 18.55 | 18.48 | 18.55 | 18.55 | +0.094 (+0.51%) | 2,527 |
| 28 Apr 2017 | USD | 18.56 | 18.56 | 18.456 | 18.456 | 18.456 | -0.434 (-2.30%) | 2,124 |
