| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | USD | 20.43 | 20.89 | 20 | 20.56 | 20.56 | +0.61 (+3.06%) | 215,771 |
| 12 Jun 2017 | USD | 19.88 | 20.25 | 19.87 | 19.95 | 19.95 | +0.12 (+0.61%) | 132,576 |
| 9 Jun 2017 | USD | 19.99 | 20.05 | 19.73 | 19.83 | 19.83 | -0.2 (-1.00%) | 146,375 |
| 8 Jun 2017 | USD | 19.88 | 20.15 | 19.73 | 20.03 | 20.03 | +0.03 (+0.15%) | 83,797 |
| 7 Jun 2017 | USD | 19.92 | 20.09 | 19.6978 | 20 | 20 | +0.13 (+0.65%) | 92,995 |
| 6 Jun 2017 | USD | 19.79 | 19.99 | 19.35 | 19.87 | 19.87 | +0.01 (+0.05%) | 105,480 |
| 5 Jun 2017 | USD | 19.77 | 19.93 | 19.69 | 19.86 | 19.86 | +0.01 (+0.05%) | 53,162 |
| 2 Jun 2017 | USD | 19.82 | 19.94 | 19.69 | 19.85 | 19.85 | +0.05 (+0.25%) | 95,076 |
| 1 Jun 2017 | USD | 19.7 | 20.02 | 19.575 | 19.8 | 19.8 | +0.02 (+0.10%) | 87,707 |
| 31 May 2017 | USD | 20 | 20 | 19.69 | 19.78 | 19.78 | -0.19 (-0.95%) | 178,156 |
| 30 May 2017 | USD | 20.44 | 20.44 | 19.96 | 19.97 | 19.97 | -0.59 (-2.87%) | 119,494 |
| 29 May 2017 | USD | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 20.08 | 20.6399 | 20.08 | 20.56 | 20.56 | +0.38 (+1.88%) | 93,336 |
| 25 May 2017 | USD | 20.08 | 20.27 | 20.08 | 20.18 | 20.18 | +0.08 (+0.40%) | 74,120 |
| 24 May 2017 | USD | 20.31 | 20.58 | 20 | 20.1 | 20.1 | -0.22 (-1.08%) | 45,141 |
| 23 May 2017 | USD | 20.58 | 20.58 | 20.3 | 20.32 | 20.32 | -0.34 (-1.65%) | 52,989 |
| 22 May 2017 | USD | 20.84 | 20.88 | 20.48 | 20.66 | 20.66 | -0.26 (-1.24%) | 94,937 |
| 19 May 2017 | USD | 20.54 | 21 | 20.54 | 20.92 | 20.92 | +0.28 (+1.36%) | 88,305 |
| 18 May 2017 | USD | 20.39 | 20.845 | 20.39 | 20.64 | 20.64 | +0.25 (+1.23%) | 117,873 |
| 17 May 2017 | USD | 19.93 | 20.5 | 19.47 | 20.39 | 20.39 | +0.41 (+2.05%) | 108,141 |
| 16 May 2017 | USD | 20.01 | 20.48 | 19.94 | 19.98 | 19.98 | +0.02 (+0.10%) | 111,366 |
| 15 May 2017 | USD | 20.55 | 20.67 | 19.96 | 19.96 | 19.96 | -0.47 (-2.30%) | 64,747 |
| 12 May 2017 | USD | 21.02 | 21.26 | 20.4 | 20.43 | 20.43 | -0.57 (-2.71%) | 40,456 |
| 11 May 2017 | USD | 20.95 | 21.115 | 20.64 | 21 | 21 | -0.11 (-0.52%) | 59,791 |
| 10 May 2017 | USD | 20.5 | 21.845 | 20.5 | 21.11 | 21.11 | +1.24 (+6.24%) | 255,372 |
| 9 May 2017 | USD | 19.81 | 20.03 | 19.67 | 19.87 | 19.87 | +0.08 (+0.40%) | 111,022 |
| 8 May 2017 | USD | 19.87 | 20.05 | 19.73 | 19.79 | 19.79 | -0.16 (-0.80%) | 54,658 |
| 5 May 2017 | USD | 19.85 | 20.02 | 19.759 | 19.95 | 19.95 | +0.13 (+0.66%) | 69,407 |
| 4 May 2017 | USD | 19.63 | 20.04 | 19.63 | 19.82 | 19.82 | +0.19 (+0.97%) | 148,768 |
| 3 May 2017 | USD | 19.65 | 19.87 | 19.54 | 19.63 | 19.63 | -0.12 (-0.61%) | 52,824 |
