| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 17.84 | 17.84 | 17.58 | 17.65 | 17.65 | -0.19 (-1.07%) | 23,935 |
| 7 Jun 2017 | USD | 17.83 | 17.93 | 17.77 | 17.84 | 17.84 | +0.01 (+0.06%) | 18,693 |
| 6 Jun 2017 | USD | 17.65 | 17.84 | 17.6 | 17.83 | 17.83 | +0.16 (+0.91%) | 19,751 |
| 5 Jun 2017 | USD | 17.67 | 17.77 | 17.63 | 17.67 | 17.67 | -0.03 (-0.17%) | 27,225 |
| 2 Jun 2017 | USD | 17.67 | 17.75 | 17.62 | 17.6999 | 17.6999 | +0.03 (+0.17%) | 21,338 |
| 1 Jun 2017 | USD | 17.63 | 17.7203 | 17.61 | 17.67 | 17.67 | 0.0 (0.0%) | 8,793 |
| 31 May 2017 | USD | 17.64 | 17.6993 | 17.61 | 17.67 | 17.67 | +0.02 (+0.11%) | 12,085 |
| 30 May 2017 | USD | 17.74 | 17.74 | 17.64 | 17.65 | 17.65 | -0.1 (-0.56%) | 7,099 |
| 29 May 2017 | USD | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 17.79 | 17.79 | 17.6447 | 17.75 | 17.75 | -0.01 (-0.06%) | 10,203 |
| 25 May 2017 | USD | 17.67 | 17.76 | 17.66 | 17.76 | 17.76 | +0.09 (+0.51%) | 12,928 |
| 24 May 2017 | USD | 17.68 | 17.73 | 17.629 | 17.67 | 17.67 | +0.06 (+0.34%) | 8,473 |
| 23 May 2017 | USD | 17.61 | 17.6765 | 17.595 | 17.61 | 17.61 | +0.01 (+0.06%) | 8,690 |
| 22 May 2017 | USD | 17.63 | 17.63 | 17.501 | 17.6 | 17.6 | +0.07 (+0.40%) | 9,587 |
| 19 May 2017 | USD | 17.61 | 17.61 | 17.5 | 17.53 | 17.53 | -0.03 (-0.17%) | 7,121 |
| 18 May 2017 | USD | 17.54 | 17.57 | 17.4672 | 17.56 | 17.56 | +0.05 (+0.29%) | 8,457 |
| 17 May 2017 | USD | 17.59 | 17.6 | 17.51 | 17.51 | 17.51 | -0.07 (-0.40%) | 8,510 |
| 16 May 2017 | USD | 17.52 | 17.63 | 17.52 | 17.58 | 17.58 | +0.02 (+0.11%) | 7,427 |
| 15 May 2017 | USD | 17.51 | 17.64 | 17.51 | 17.56 | 17.56 | +0.02 (+0.11%) | 7,666 |
| 12 May 2017 | USD | 17.54 | 17.57 | 17.51 | 17.54 | 17.54 | +0.01 (+0.06%) | 14,949 |
| 11 May 2017 | USD | 17.64 | 17.64 | 17.39 | 17.53 | 17.53 | -0.11 (-0.62%) | 16,763 |
| 10 May 2017 | USD | 17.68 | 17.69 | 17.62 | 17.64 | 17.64 | -0.02 (-0.11%) | 7,843 |
| 9 May 2017 | USD | 17.62 | 17.87 | 17.58 | 17.66 | 17.66 | +0.03 (+0.17%) | 14,465 |
| 8 May 2017 | USD | 17.82 | 17.82 | 17.54 | 17.63 | 17.63 | +0.05 (+0.28%) | 17,163 |
| 5 May 2017 | USD | 17.55 | 17.5884 | 17.51 | 17.58 | 17.58 | +0.05 (+0.29%) | 12,527 |
| 4 May 2017 | USD | 17.63 | 17.63 | 17.5 | 17.53 | 17.53 | -0.13 (-0.74%) | 19,338 |
| 3 May 2017 | USD | 17.55 | 17.66 | 17.55 | 17.66 | 17.66 | +0.08 (+0.46%) | 9,374 |
| 2 May 2017 | USD | 17.55 | 17.58 | 17.5319 | 17.58 | 17.58 | +0.02 (+0.11%) | 18,088 |
| 1 May 2017 | USD | 17.49 | 17.59 | 17.4745 | 17.56 | 17.56 | +0.05 (+0.29%) | 15,949 |
| 28 Apr 2017 | USD | 17.37 | 17.51 | 17.37 | 17.51 | 17.51 | +0.13 (+0.75%) | 20,437 |
