| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 16.5 | 16.85 | 16.15 | 16.8 | 16.8 | +0.1 (+0.60%) | 314,837 |
| 7 Jun 2017 | USD | 16.05 | 16.825 | 15.9 | 16.7 | 16.7 | +0.65 (+4.05%) | 447,228 |
| 6 Jun 2017 | USD | 16.1 | 16.2 | 15.6 | 16.05 | 16.05 | -0.2 (-1.23%) | 442,433 |
| 5 Jun 2017 | USD | 16.4 | 16.65 | 15.4 | 16.25 | 16.25 | -0.5 (-2.99%) | 691,035 |
| 2 Jun 2017 | USD | 16.75 | 16.9062 | 16.4 | 16.75 | 16.75 | 0.0 (0.0%) | 503,649 |
| 1 Jun 2017 | USD | 16.65 | 16.85 | 16.2 | 16.75 | 16.75 | +0.15 (+0.90%) | 483,637 |
| 31 May 2017 | USD | 16.6 | 16.725 | 16.25 | 16.6 | 16.6 | +0.1 (+0.61%) | 658,411 |
| 30 May 2017 | USD | 17 | 17.05 | 16.45 | 16.5 | 16.5 | -0.55 (-3.23%) | 583,517 |
| 29 May 2017 | USD | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 17 | 17.25 | 16.7 | 17.05 | 17.05 | +0.05 (+0.29%) | 321,002 |
| 25 May 2017 | USD | 16.9 | 17.25 | 16.65 | 17 | 17 | +0.2 (+1.19%) | 626,481 |
| 24 May 2017 | USD | 16.85 | 17.1 | 16.5 | 16.8 | 16.8 | +0.05 (+0.30%) | 401,725 |
| 23 May 2017 | USD | 17.1 | 17.35 | 16.55 | 16.75 | 16.75 | -0.45 (-2.62%) | 501,312 |
| 22 May 2017 | USD | 16.35 | 17.45 | 16 | 17.2 | 17.2 | +0.9 (+5.52%) | 988,282 |
| 19 May 2017 | USD | 15.85 | 16.475 | 15.8 | 16.3 | 16.3 | +0.5 (+3.16%) | 1,101,029 |
| 18 May 2017 | USD | 15.75 | 16 | 15.3 | 15.8 | 15.8 | 0.0 (0.0%) | 680,975 |
| 17 May 2017 | USD | 16.2 | 16.35 | 15.8 | 15.8 | 15.8 | -0.6 (-3.66%) | 675,865 |
| 16 May 2017 | USD | 16.45 | 16.7 | 16 | 16.4 | 16.4 | -0.05 (-0.30%) | 670,095 |
| 15 May 2017 | USD | 16.8 | 17.15 | 15.95 | 16.45 | 16.45 | -0.05 (-0.30%) | 4,554,798 |
| 12 May 2017 | USD | 15.85 | 16.85 | 15.8 | 16.5 | 16.5 | +0.65 (+4.10%) | 886,222 |
| 11 May 2017 | USD | 16.25 | 16.85 | 15.8 | 15.85 | 15.85 | -0.35 (-2.16%) | 891,550 |
| 10 May 2017 | USD | 15.4 | 16.55 | 15.305 | 16.2 | 16.2 | +0.8 (+5.19%) | 1,111,359 |
| 9 May 2017 | USD | 14.75 | 15.45 | 14.55 | 15.4 | 15.4 | +1.4 (+10%) | 1,804,436 |
| 8 May 2017 | USD | 13.75 | 14.91 | 13.75 | 14 | 14 | +0.4 (+2.94%) | 789,332 |
| 5 May 2017 | USD | 13.75 | 13.85 | 13.4 | 13.6 | 13.6 | -0.15 (-1.09%) | 548,931 |
| 4 May 2017 | USD | 14.25 | 14.4 | 13.5 | 13.75 | 13.75 | -1.4 (-9.24%) | 1,934,960 |
| 3 May 2017 | USD | 13.45 | 15.95 | 13.4 | 15.15 | 15.15 | +2.25 (+17.44%) | 1,029,134 |
| 2 May 2017 | USD | 13.5 | 13.55 | 12.75 | 12.9 | 12.9 | -0.5 (-3.73%) | 396,013 |
| 1 May 2017 | USD | 13.05 | 13.5 | 12.75 | 13.4 | 13.4 | +0.4 (+3.08%) | 466,533 |
| 28 Apr 2017 | USD | 12.9 | 13.2 | 12.7 | 13 | 13 | +0.15 (+1.17%) | 503,678 |
