| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2017 | USD | 20.735 | 21 | 20.43 | 20.99 | 20.99 | +0.49 (+2.39%) | 46,268 |
| 1 Jun 2017 | USD | 20.3 | 21.07 | 20.06 | 20.5 | 20.5 | +0.27 (+1.33%) | 82,971 |
| 31 May 2017 | USD | 20.19 | 21.25 | 20.03 | 20.23 | 20.23 | 0.0 (0.0%) | 138,660 |
| 30 May 2017 | USD | 20.3 | 20.64 | 20.01 | 20.23 | 20.23 | -0.22 (-1.08%) | 72,997 |
| 29 May 2017 | USD | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 21.15 | 21.29 | 20.04 | 20.45 | 20.45 | -0.3 (-1.45%) | 93,140 |
| 25 May 2017 | USD | 20.639 | 21.195 | 20.4895 | 20.75 | 20.75 | +0.06 (+0.29%) | 95,449 |
| 24 May 2017 | USD | 19.92 | 21.04 | 19.92 | 20.69 | 20.69 | +0.665 (+3.32%) | 72,057 |
| 23 May 2017 | USD | 20.01 | 20.44 | 19.895 | 20.025 | 20.025 | +0.035 (+0.18%) | 43,654 |
| 22 May 2017 | USD | 19.56 | 20.185 | 19.56 | 19.99 | 19.99 | +0.45 (+2.30%) | 83,629 |
| 19 May 2017 | USD | 19 | 20.01 | 19 | 19.54 | 19.54 | +0.5 (+2.63%) | 248,308 |
| 18 May 2017 | USD | 19.59 | 19.81 | 18.84 | 19.04 | 19.04 | -0.81 (-4.08%) | 105,510 |
| 17 May 2017 | USD | 19.95 | 20.17 | 19.79 | 19.85 | 19.85 | -0.14 (-0.70%) | 49,747 |
| 16 May 2017 | USD | 20 | 20.16 | 19.73 | 19.99 | 19.99 | +0.02 (+0.10%) | 266,508 |
| 15 May 2017 | USD | 19.88 | 20.165 | 19.6081 | 19.97 | 19.97 | +0.27 (+1.37%) | 84,674 |
| 12 May 2017 | USD | 19.61 | 19.83 | 19.41 | 19.7 | 19.7 | -0.08 (-0.40%) | 55,947 |
| 11 May 2017 | USD | 19.59 | 20.11 | 19.32 | 19.78 | 19.78 | +0.28 (+1.44%) | 90,015 |
| 10 May 2017 | USD | 19.4 | 19.78 | 19.39 | 19.5 | 19.5 | -0.09 (-0.46%) | 38,705 |
| 9 May 2017 | USD | 19.34 | 19.8 | 19.22 | 19.59 | 19.59 | +0.17 (+0.88%) | 180,504 |
| 8 May 2017 | USD | 19.23 | 19.86 | 18.78 | 19.42 | 19.42 | +0.11 (+0.57%) | 170,215 |
| 5 May 2017 | USD | 19.01 | 19.87 | 19 | 19.31 | 19.31 | +0.02 (+0.10%) | 169,634 |
| 4 May 2017 | USD | 18.92 | 19.98 | 18.66 | 19.29 | 19.29 | +0.39 (+2.06%) | 180,517 |
| 3 May 2017 | USD | 18.95 | 19.25 | 18.325 | 18.9 | 18.9 | -0.1 (-0.53%) | 98,955 |
| 2 May 2017 | USD | 18.3 | 19.1 | 18.3 | 19 | 19 | +0.08 (+0.42%) | 132,875 |
| 1 May 2017 | USD | 18.74 | 19.1 | 18.5 | 18.92 | 18.92 | +0.2 (+1.07%) | 26,749 |
| 28 Apr 2017 | USD | 18.67 | 19 | 18.5 | 18.72 | 18.72 | +0.01 (+0.05%) | 83,433 |
| 27 Apr 2017 | USD | 18.47 | 18.78 | 18.44 | 18.71 | 18.71 | +0.08 (+0.43%) | 56,807 |
| 26 Apr 2017 | USD | 18.68 | 18.77 | 18.3 | 18.63 | 18.63 | +0.02 (+0.11%) | 39,815 |
| 25 Apr 2017 | USD | 18.59 | 18.85 | 18.35 | 18.61 | 18.61 | +0.07 (+0.38%) | 59,544 |
| 24 Apr 2017 | USD | 18.5 | 18.79 | 18.28 | 18.54 | 18.54 | +0.08 (+0.43%) | 90,083 |
