| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 19.7 | 19.775 | 19.375 | 19.65 | 19.65 | 0.0 (0.0%) | 168,470 |
| 7 Jun 2017 | USD | 18.45 | 19.8 | 18.4 | 19.65 | 19.65 | +1.25 (+6.79%) | 556,263 |
| 6 Jun 2017 | USD | 17.55 | 18.6 | 17.3 | 18.4 | 18.4 | +0.8 (+4.55%) | 329,569 |
| 5 Jun 2017 | USD | 17.75 | 17.9 | 17.5 | 17.6 | 17.6 | -0.15 (-0.85%) | 226,992 |
| 2 Jun 2017 | USD | 16.5 | 17.85 | 16.455 | 17.75 | 17.75 | +1.1 (+6.61%) | 247,277 |
| 1 Jun 2017 | USD | 16.5 | 16.905 | 16.475 | 16.65 | 16.65 | -0.1 (-0.60%) | 272,338 |
| 31 May 2017 | USD | 16.95 | 17.2 | 16.625 | 16.75 | 16.75 | -0.3 (-1.76%) | 383,563 |
| 30 May 2017 | USD | 17.4 | 17.9 | 16.95 | 17.05 | 17.05 | -0.5 (-2.85%) | 382,169 |
| 29 May 2017 | USD | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 17.75 | 17.894 | 17.25 | 17.55 | 17.55 | -0.2 (-1.13%) | 320,684 |
| 25 May 2017 | USD | 18 | 18 | 17.05 | 17.75 | 17.75 | -0.15 (-0.84%) | 761,188 |
| 24 May 2017 | USD | 18.85 | 18.9 | 17.455 | 17.9 | 17.9 | -0.9 (-4.79%) | 608,060 |
| 23 May 2017 | USD | 18.95 | 19.05 | 18.35 | 18.8 | 18.8 | -0.05 (-0.27%) | 283,351 |
| 22 May 2017 | USD | 18.65 | 18.95 | 18.4 | 18.85 | 18.85 | +0.3 (+1.62%) | 362,212 |
| 19 May 2017 | USD | 18.1 | 18.6 | 18.05 | 18.55 | 18.55 | +0.45 (+2.49%) | 453,446 |
| 18 May 2017 | USD | 17.75 | 18.55 | 17.65 | 18.1 | 18.1 | +0.25 (+1.40%) | 494,251 |
| 17 May 2017 | USD | 20.25 | 20.3 | 17.85 | 17.85 | 17.85 | -2.5 (-12.29%) | 1,081,150 |
| 16 May 2017 | USD | 20 | 20.55 | 19.6344 | 20.35 | 20.35 | -1.8 (-8.13%) | 3,743,102 |
| 15 May 2017 | USD | 21.95 | 22.4 | 21.25 | 22.15 | 22.15 | +0.15 (+0.68%) | 459,216 |
| 12 May 2017 | USD | 20.5 | 22.15 | 20.5 | 22 | 22 | +0.85 (+4.02%) | 336,969 |
| 11 May 2017 | USD | 20.5 | 21.2 | 20.1 | 21.15 | 21.15 | +0.7 (+3.42%) | 121,884 |
| 10 May 2017 | USD | 18.15 | 20.725 | 18 | 20.45 | 20.45 | -0.95 (-4.44%) | 895,658 |
| 9 May 2017 | USD | 22.55 | 23 | 21.1 | 21.4 | 21.4 | -1 (-4.46%) | 364,931 |
| 8 May 2017 | USD | 21 | 23.15 | 20.75 | 22.4 | 22.4 | +1.4 (+6.67%) | 685,882 |
| 5 May 2017 | USD | 21.1 | 21.25 | 20.8 | 21 | 21 | -0.15 (-0.71%) | 226,785 |
| 4 May 2017 | USD | 21.15 | 21.3 | 20.55 | 21.15 | 21.15 | +0.15 (+0.71%) | 215,470 |
| 3 May 2017 | USD | 20.15 | 22 | 20.15 | 21 | 21 | +0.9 (+4.48%) | 453,121 |
| 2 May 2017 | USD | 19.3 | 20.3 | 18.85 | 20.1 | 20.1 | +0.6 (+3.08%) | 387,282 |
| 1 May 2017 | USD | 19.5 | 20.075 | 18.995 | 19.5 | 19.5 | -0.6 (-2.99%) | 460,706 |
| 28 Apr 2017 | USD | 21.25 | 21.7186 | 19.9 | 20.1 | 20.1 | -1.15 (-5.41%) | 283,592 |
