| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 18.74 | 18.98 | 18.74 | 18.83 | 56.49 | +0.13 (+0.70%) | 26,306 |
| 7 Jun 2017 | USD | 18.6 | 18.79 | 18.6 | 18.7 | 56.1 | +0.09 (+0.48%) | 25,156 |
| 6 Jun 2017 | USD | 18.56 | 18.76 | 18.49 | 18.61 | 55.83 | +0.04 (+0.22%) | 40,188 |
| 5 Jun 2017 | USD | 18.75 | 18.84 | 18.55 | 18.57 | 55.71 | -0.2 (-1.07%) | 50,445 |
| 2 Jun 2017 | USD | 18.88 | 19.02 | 18.755 | 18.77 | 56.31 | -0.03 (-0.16%) | 43,496 |
| 1 Jun 2017 | USD | 18.61 | 18.85 | 18.5 | 18.8 | 56.4 | +0.17 (+0.91%) | 37,833 |
| 31 May 2017 | USD | 18.7 | 18.72 | 18.44 | 18.63 | 55.89 | -0.01 (-0.05%) | 36,143 |
| 30 May 2017 | USD | 18.69 | 18.71 | 18.53 | 18.64 | 55.92 | -0.03 (-0.16%) | 20,797 |
| 29 May 2017 | USD | 18.67 | 18.67 | 18.67 | 18.67 | 56.01 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 18.7 | 18.71 | 18.52 | 18.67 | 56.01 | -0.01 (-0.05%) | 18,220 |
| 25 May 2017 | USD | 18.68 | 18.78 | 18.6 | 18.68 | 56.04 | +0.04 (+0.21%) | 27,806 |
| 24 May 2017 | USD | 18.65 | 18.7 | 18.5423 | 18.64 | 55.92 | +0.01 (+0.05%) | 28,574 |
| 23 May 2017 | USD | 18.52 | 18.65 | 18.36 | 18.63 | 55.89 | +0.2 (+1.09%) | 25,513 |
| 22 May 2017 | USD | 18.35 | 18.49 | 18.258 | 18.43 | 55.29 | +0.12 (+0.66%) | 33,292 |
| 19 May 2017 | USD | 18.18 | 18.41 | 18.18 | 18.31 | 54.93 | +0.1 (+0.55%) | 45,855 |
| 18 May 2017 | USD | 18.22 | 18.41 | 18.15 | 18.21 | 54.63 | +0.04 (+0.22%) | 49,693 |
| 17 May 2017 | USD | 18.4 | 18.4 | 18.13 | 18.17 | 54.51 | -0.2 (-1.09%) | 42,751 |
| 16 May 2017 | USD | 18.29 | 18.38 | 18.25 | 18.37 | 55.11 | +0.06 (+0.33%) | 29,081 |
| 15 May 2017 | USD | 18.2 | 18.35 | 18.19 | 18.31 | 54.93 | +0.14 (+0.77%) | 31,727 |
| 12 May 2017 | USD | 18.26 | 18.37 | 18.16 | 18.17 | 54.51 | -0.13 (-0.71%) | 32,656 |
| 11 May 2017 | USD | 18.23 | 18.42 | 18.14 | 18.3 | 54.9 | +0.08 (+0.44%) | 56,502 |
| 10 May 2017 | USD | 18.04 | 18.26 | 18.03 | 18.22 | 54.66 | +0.13 (+0.72%) | 41,361 |
| 9 May 2017 | USD | 18.52 | 18.52 | 17.99 | 18.09 | 54.27 | -0.37 (-2.00%) | 62,561 |
| 8 May 2017 | USD | 18.63 | 18.73 | 18.42 | 18.46 | 55.38 | +0.01 (+0.05%) | 51,565 |
| 5 May 2017 | USD | 17.95 | 18.53 | 17.95 | 18.45 | 55.35 | +0.48 (+2.67%) | 52,085 |
| 4 May 2017 | USD | 18.45 | 18.492 | 17.85 | 17.97 | 53.91 | -0.57 (-3.07%) | 107,862 |
| 3 May 2017 | USD | 18.73 | 18.77 | 18.52 | 18.54 | 55.62 | -0.23 (-1.23%) | 34,830 |
| 2 May 2017 | USD | 19.2 | 19.211 | 18.6601 | 18.77 | 56.31 | -0.4 (-2.09%) | 55,762 |
| 1 May 2017 | USD | 19.09 | 19.27 | 19.01 | 19.17 | 57.51 | +0.22 (+1.16%) | 34,792 |
| 28 Apr 2017 | USD | 19.37 | 19.38 | 18.901 | 18.95 | 56.85 | -0.35 (-1.81%) | 77,246 |
