| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | USD | 19.84 | 20.48 | 19.84 | 20.03 | 20.03 | +0.31 (+1.57%) | 201,375 |
| 9 Jun 2017 | USD | 19.34 | 19.94 | 18.92 | 19.72 | 19.72 | +0.36 (+1.86%) | 265,642 |
| 8 Jun 2017 | USD | 19.21 | 19.56 | 19.06 | 19.36 | 19.36 | +0.06 (+0.31%) | 466,373 |
| 7 Jun 2017 | USD | 19.95 | 19.98 | 19.06 | 19.3 | 19.3 | -0.57 (-2.87%) | 529,737 |
| 6 Jun 2017 | USD | 19.73 | 20.04 | 19.33 | 19.87 | 19.87 | -0.02 (-0.10%) | 282,907 |
| 5 Jun 2017 | USD | 20.33 | 20.33 | 19.63 | 19.89 | 19.89 | -0.48 (-2.36%) | 310,732 |
| 2 Jun 2017 | USD | 20.62 | 21.23 | 20.37 | 20.37 | 20.37 | -0.34 (-1.64%) | 245,496 |
| 1 Jun 2017 | USD | 19.95 | 20.97 | 19.8 | 20.71 | 20.71 | +0.82 (+4.12%) | 293,823 |
| 31 May 2017 | USD | 19.86 | 19.9695 | 19.12 | 19.89 | 19.89 | -0.17 (-0.85%) | 324,617 |
| 30 May 2017 | USD | 20.03 | 20.36 | 19.86 | 20.06 | 20.06 | -0.12 (-0.59%) | 465,609 |
| 29 May 2017 | USD | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 19.91 | 20.21 | 19.7747 | 20.18 | 20.18 | +0.18 (+0.90%) | 290,005 |
| 25 May 2017 | USD | 20.21 | 20.55 | 19.7475 | 20 | 20 | -0.11 (-0.55%) | 417,910 |
| 24 May 2017 | USD | 19.59 | 20.25 | 19.2102 | 20.11 | 20.11 | +0.46 (+2.34%) | 295,620 |
| 23 May 2017 | USD | 19.58 | 20.21 | 19.13 | 19.65 | 19.65 | +0.16 (+0.82%) | 411,547 |
| 22 May 2017 | USD | 19.615 | 19.615 | 19.08 | 19.49 | 19.49 | +0.49 (+2.58%) | 237,557 |
| 19 May 2017 | USD | 18.4 | 19.225 | 18.27 | 19 | 19 | +0.66 (+3.60%) | 336,046 |
| 18 May 2017 | USD | 18.54 | 18.65 | 18.005 | 18.34 | 18.34 | -0.31 (-1.66%) | 445,002 |
| 17 May 2017 | USD | 20 | 20.27 | 18.54 | 18.65 | 18.65 | -1.7 (-8.35%) | 379,902 |
| 16 May 2017 | USD | 20.55 | 20.55 | 20.2 | 20.35 | 20.35 | -0.17 (-0.83%) | 136,480 |
| 15 May 2017 | USD | 20.44 | 20.77 | 20.35 | 20.52 | 20.52 | +0.21 (+1.03%) | 138,790 |
| 12 May 2017 | USD | 21.1 | 21.1 | 20.24 | 20.31 | 20.31 | -0.99 (-4.65%) | 298,073 |
| 11 May 2017 | USD | 21.72 | 21.75 | 21.07 | 21.3 | 21.3 | -0.42 (-1.93%) | 188,607 |
| 10 May 2017 | USD | 21.4 | 21.7799 | 21.262 | 21.72 | 21.72 | +0.34 (+1.59%) | 338,982 |
| 9 May 2017 | USD | 21.31 | 21.55 | 21.1 | 21.38 | 21.38 | +0.18 (+0.85%) | 197,632 |
| 8 May 2017 | USD | 20.92 | 21.21 | 20.6 | 21.2 | 21.2 | +0.36 (+1.73%) | 204,725 |
| 5 May 2017 | USD | 20.88 | 21.05 | 20.68 | 20.84 | 20.84 | +0.05 (+0.24%) | 223,901 |
| 4 May 2017 | USD | 20.78 | 20.9 | 20.36 | 20.79 | 20.79 | -0.02 (-0.10%) | 260,933 |
| 3 May 2017 | USD | 20.78 | 20.985 | 20.51 | 20.81 | 20.81 | -0.14 (-0.67%) | 273,648 |
| 2 May 2017 | USD | 20.86 | 21.05 | 20.71 | 20.95 | 20.95 | +0.08 (+0.38%) | 180,718 |
