| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 17.21 | 17.41 | 17.065 | 17.17 | 17.17 | -0.06 (-0.35%) | 2,722,024 |
| 6 Jun 2017 | USD | 17.28 | 17.35 | 17.15 | 17.23 | 17.23 | -0.2 (-1.15%) | 2,008,599 |
| 5 Jun 2017 | USD | 17.48 | 17.585 | 17.28 | 17.43 | 17.43 | -0.05 (-0.29%) | 1,863,203 |
| 2 Jun 2017 | USD | 17.49 | 17.53 | 17.22 | 17.48 | 17.48 | -0.12 (-0.68%) | 1,956,301 |
| 1 Jun 2017 | USD | 17.37 | 17.67 | 17.29 | 17.6 | 17.6 | +0.37 (+2.15%) | 1,719,637 |
| 31 May 2017 | USD | 17.47 | 17.47 | 17.03 | 17.23 | 17.23 | -0.21 (-1.20%) | 3,168,614 |
| 30 May 2017 | USD | 17.5 | 17.56 | 17.4 | 17.44 | 17.44 | -0.17 (-0.97%) | 1,474,591 |
| 29 May 2017 | USD | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 17.55 | 17.67 | 17.47 | 17.61 | 17.61 | +0.04 (+0.23%) | 1,711,608 |
| 25 May 2017 | USD | 17.64 | 17.76 | 17.44 | 17.57 | 17.57 | +0.02 (+0.11%) | 2,200,160 |
| 24 May 2017 | USD | 17.56 | 17.56 | 17.41 | 17.55 | 17.55 | +0.1 (+0.57%) | 4,700,551 |
| 23 May 2017 | USD | 17.63 | 17.63 | 17.34 | 17.45 | 17.45 | +0.15 (+0.87%) | 2,790,327 |
| 22 May 2017 | USD | 17.46 | 17.51 | 17.24 | 17.3 | 17.3 | -0.11 (-0.63%) | 1,294,747 |
| 19 May 2017 | USD | 17.08 | 17.5 | 17.08 | 17.41 | 17.41 | +0.42 (+2.47%) | 3,006,262 |
| 18 May 2017 | USD | 16.685 | 17.11 | 16.62 | 16.99 | 16.99 | +0.32 (+1.92%) | 3,539,494 |
| 17 May 2017 | USD | 17.19 | 17.22 | 16.64 | 16.67 | 16.67 | -0.81 (-4.63%) | 3,349,354 |
| 16 May 2017 | USD | 17.56 | 17.66 | 17.46 | 17.48 | 17.48 | +0.04 (+0.23%) | 1,726,972 |
| 15 May 2017 | USD | 17.38 | 17.58 | 17.37 | 17.44 | 17.44 | +0.23 (+1.34%) | 2,762,883 |
| 12 May 2017 | USD | 17.26 | 17.355 | 17.1 | 17.21 | 17.21 | -0.25 (-1.43%) | 2,101,610 |
| 11 May 2017 | USD | 17.73 | 17.78 | 17.435 | 17.46 | 17.46 | -0.39 (-2.18%) | 2,937,664 |
| 10 May 2017 | USD | 17.78 | 17.87 | 17.625 | 17.85 | 17.85 | 0.0 (0.0%) | 2,192,123 |
| 9 May 2017 | USD | 18.02 | 18.02 | 17.77 | 17.85 | 17.85 | -0.15 (-0.83%) | 3,300,260 |
| 8 May 2017 | USD | 17.97 | 18.04 | 17.86 | 18 | 18 | +0.03 (+0.17%) | 5,502,642 |
| 5 May 2017 | USD | 17.785 | 18 | 17.7 | 17.97 | 17.97 | +0.21 (+1.18%) | 2,368,483 |
| 4 May 2017 | USD | 17.69 | 18.13 | 17.69 | 17.76 | 17.76 | +0.16 (+0.91%) | 2,933,681 |
| 3 May 2017 | USD | 17.52 | 17.685 | 17.47 | 17.6 | 17.6 | +0.04 (+0.23%) | 2,329,991 |
| 2 May 2017 | USD | 17.62 | 17.69 | 17.455 | 17.56 | 17.56 | -0.05 (-0.28%) | 1,832,237 |
| 1 May 2017 | USD | 17.74 | 17.76 | 17.52 | 17.61 | 17.61 | +0.06 (+0.34%) | 1,862,065 |
| 28 Apr 2017 | USD | 17.53 | 17.64 | 17.43 | 17.55 | 17.55 | +0.06 (+0.34%) | 2,033,377 |
| 27 Apr 2017 | USD | 17.76 | 17.78 | 17.325 | 17.49 | 17.49 | -0.21 (-1.19%) | 3,208,090 |
