| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | USD | 17.49 | 17.7316 | 17.06 | 17.18 | 17.18 | -0.13 (-0.75%) | 9,878 |
| 16 Jun 2017 | USD | 17.01 | 17.31 | 17.01 | 17.31 | 17.31 | +0.3 (+1.76%) | 24,337 |
| 15 Jun 2017 | USD | 17.07 | 17.2 | 17.01 | 17.01 | 17.01 | -0.14 (-0.82%) | 27,722 |
| 14 Jun 2017 | USD | 17.23 | 17.38 | 17.145 | 17.15 | 17.15 | +0.01 (+0.06%) | 10,610 |
| 13 Jun 2017 | USD | 17.29 | 17.4635 | 17.1 | 17.14 | 17.14 | -0.21 (-1.21%) | 15,016 |
| 12 Jun 2017 | USD | 17.36 | 17.4 | 17.091 | 17.35 | 17.35 | -0.15 (-0.86%) | 23,345 |
| 9 Jun 2017 | USD | 17.94 | 17.94 | 17.5 | 17.5 | 17.5 | -0.39 (-2.18%) | 24,790 |
| 8 Jun 2017 | USD | 17.29 | 17.9 | 17.011 | 17.89 | 17.89 | +0.64 (+3.71%) | 25,177 |
| 7 Jun 2017 | USD | 17.31 | 17.57 | 17.2 | 17.25 | 17.25 | -0.06 (-0.35%) | 5,162 |
| 6 Jun 2017 | USD | 17.41 | 17.5268 | 17.2168 | 17.31 | 17.31 | -0.249 (-1.42%) | 6,445 |
| 5 Jun 2017 | USD | 17.75 | 17.9999 | 17.18 | 17.559 | 17.559 | -0.09 (-0.51%) | 16,487 |
| 2 Jun 2017 | USD | 17.6 | 17.83 | 17.3 | 17.6489 | 17.6489 | +0.019 (+0.11%) | 14,864 |
| 1 Jun 2017 | USD | 17.7727 | 17.7727 | 17.51 | 17.63 | 17.63 | -0.14 (-0.79%) | 13,538 |
| 31 May 2017 | USD | 17.76 | 17.83 | 17.2 | 17.77 | 17.77 | -0.03 (-0.17%) | 18,630 |
| 30 May 2017 | USD | 17.25 | 17.81 | 17.25 | 17.8 | 17.8 | +0.56 (+3.25%) | 12,593 |
| 29 May 2017 | USD | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 17.43 | 17.45 | 17.01 | 17.24 | 17.24 | +0.2 (+1.17%) | 16,717 |
| 25 May 2017 | USD | 17.71 | 18.18 | 17.04 | 17.04 | 17.04 | -0.64 (-3.62%) | 27,848 |
| 24 May 2017 | USD | 17.5 | 18 | 17.41 | 17.68 | 17.68 | +0.33 (+1.90%) | 15,686 |
| 23 May 2017 | USD | 17.59 | 17.77 | 17.35 | 17.35 | 17.35 | -0.001 (-0.01%) | 22,280 |
| 22 May 2017 | USD | 17.76 | 18 | 17.1567 | 17.351 | 17.351 | -0.509 (-2.85%) | 28,152 |
| 19 May 2017 | USD | 17.51 | 17.86 | 17.09 | 17.86 | 17.86 | +0.24 (+1.36%) | 17,696 |
| 18 May 2017 | USD | 17.73 | 17.73 | 17.067 | 17.62 | 17.62 | +0.02 (+0.11%) | 8,546 |
| 17 May 2017 | USD | 17.93 | 17.93 | 17.52 | 17.6 | 17.6 | -0.2 (-1.12%) | 9,919 |
| 16 May 2017 | USD | 17.5 | 17.91 | 17.5 | 17.8 | 17.8 | +0.18 (+1.02%) | 9,592 |
| 15 May 2017 | USD | 18.04 | 18.04 | 17.53 | 17.62 | 17.62 | -0.38 (-2.11%) | 15,825 |
| 12 May 2017 | USD | 18.06 | 18.095 | 17.57 | 18 | 18 | +0.193 (+1.09%) | 16,086 |
| 11 May 2017 | USD | 17.49 | 18.015 | 17.49 | 17.8067 | 17.8067 | +0.107 (+0.60%) | 34,879 |
| 10 May 2017 | USD | 17.95 | 18.0203 | 17.47 | 17.7 | 17.7 | -0.2 (-1.12%) | 18,593 |
| 9 May 2017 | USD | 17.2 | 17.9 | 17.2 | 17.9 | 17.9 | +0.7 (+4.07%) | 6,716 |
