| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | USD | 18.24 | 18.77 | 18.235 | 18.67 | 18.67 | +0.47 (+2.58%) | 348,591 |
| 12 Jun 2017 | USD | 18.29 | 18.6 | 18 | 18.2 | 18.2 | -0.14 (-0.76%) | 465,896 |
| 9 Jun 2017 | USD | 19.01 | 19.319 | 18.25 | 18.34 | 18.34 | -0.59 (-3.12%) | 635,413 |
| 8 Jun 2017 | USD | 18.21 | 19.08 | 18.14 | 18.93 | 18.93 | +0.54 (+2.94%) | 896,334 |
| 7 Jun 2017 | USD | 18.16 | 18.47 | 18.0124 | 18.39 | 18.39 | +0.15 (+0.82%) | 513,591 |
| 6 Jun 2017 | USD | 18.54 | 18.71 | 18.16 | 18.24 | 18.24 | -0.43 (-2.30%) | 373,659 |
| 5 Jun 2017 | USD | 18.21 | 18.68 | 18.21 | 18.67 | 18.67 | +0.41 (+2.25%) | 697,549 |
| 2 Jun 2017 | USD | 17.98 | 18.65 | 17.92 | 18.26 | 18.26 | +0.34 (+1.90%) | 559,995 |
| 1 Jun 2017 | USD | 18.4 | 18.48 | 17.86 | 17.92 | 17.92 | -0.42 (-2.29%) | 911,142 |
| 31 May 2017 | USD | 18.63 | 18.7082 | 17.39 | 18.34 | 18.34 | -0.3 (-1.61%) | 779,750 |
| 30 May 2017 | USD | 19 | 19 | 18.59 | 18.64 | 18.64 | -0.32 (-1.69%) | 480,704 |
| 29 May 2017 | USD | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 18.58 | 19.01 | 18.32 | 18.96 | 18.96 | +0.42 (+2.27%) | 430,235 |
| 25 May 2017 | USD | 19 | 19.17 | 18.44 | 18.54 | 18.54 | -0.33 (-1.75%) | 424,366 |
| 24 May 2017 | USD | 19.58 | 19.75 | 18.81 | 18.87 | 18.87 | -0.61 (-3.13%) | 557,408 |
| 23 May 2017 | USD | 19.51 | 19.685 | 19.19 | 19.48 | 19.48 | +0.17 (+0.88%) | 280,606 |
| 22 May 2017 | USD | 19.68 | 19.69 | 19.08 | 19.31 | 19.31 | -0.27 (-1.38%) | 422,995 |
| 19 May 2017 | USD | 19.36 | 19.86 | 19.3104 | 19.58 | 19.58 | +0.31 (+1.61%) | 349,349 |
| 18 May 2017 | USD | 18.9 | 19.5 | 18.6 | 19.27 | 19.27 | +0.33 (+1.74%) | 467,129 |
| 17 May 2017 | USD | 19.63 | 19.77 | 18.87 | 18.94 | 18.94 | -1 (-5.02%) | 469,339 |
| 16 May 2017 | USD | 19.63 | 19.95 | 19.46 | 19.94 | 19.94 | +0.38 (+1.94%) | 513,536 |
| 15 May 2017 | USD | 19.36 | 19.96 | 19.36 | 19.56 | 19.56 | +0.45 (+2.35%) | 733,739 |
| 12 May 2017 | USD | 18.83 | 19.42 | 18.78 | 19.11 | 19.11 | +0.21 (+1.11%) | 529,021 |
| 11 May 2017 | USD | 18.76 | 19.32 | 18.6201 | 18.9 | 18.9 | +0.15 (+0.80%) | 735,079 |
| 10 May 2017 | USD | 18.27 | 19.02 | 18.24 | 18.75 | 18.75 | +0.47 (+2.57%) | 725,126 |
| 9 May 2017 | USD | 17.29 | 18.5 | 16.58 | 18.28 | 18.28 | +1.58 (+9.46%) | 1,573,100 |
| 8 May 2017 | USD | 16.93 | 17.16 | 16.6843 | 16.7 | 16.7 | -0.26 (-1.53%) | 321,128 |
| 5 May 2017 | USD | 16.59 | 17.02 | 16.261 | 16.96 | 16.96 | +0.47 (+2.85%) | 366,477 |
| 4 May 2017 | USD | 16.86 | 16.86 | 16.15 | 16.49 | 16.49 | -0.4 (-2.37%) | 435,107 |
| 3 May 2017 | USD | 17.41 | 17.45 | 16.67 | 16.89 | 16.89 | -0.56 (-3.21%) | 320,648 |
