| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 16.95 | 17.42 | 15.22 | 15.59 | 15.59 | -1.2 (-7.15%) | 25,343 |
| 6 Jun 2017 | USD | 18.1 | 18.1 | 16.55 | 16.79 | 16.79 | -1.39 (-7.65%) | 36,414 |
| 5 Jun 2017 | USD | 21.84 | 21.84 | 18.17 | 18.18 | 18.18 | -3.08 (-14.49%) | 31,444 |
| 2 Jun 2017 | USD | 20.67 | 22 | 20.66 | 21.26 | 21.26 | +1.04 (+5.14%) | 22,543 |
| 1 Jun 2017 | USD | 19.5 | 21 | 19.13 | 20.22 | 20.22 | +0.86 (+4.44%) | 25,072 |
| 31 May 2017 | USD | 19.24 | 19.559 | 18.92 | 19.36 | 19.36 | -0.01 (-0.05%) | 9,024 |
| 30 May 2017 | USD | 18.88 | 19.65 | 18.82 | 19.37 | 19.37 | +0.29 (+1.52%) | 9,488 |
| 29 May 2017 | USD | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 19.24 | 19.54 | 19 | 19.08 | 19.08 | -0.19 (-0.99%) | 3,761 |
| 25 May 2017 | USD | 19.4 | 19.63 | 19.015 | 19.27 | 19.27 | +0.15 (+0.78%) | 22,015 |
| 24 May 2017 | USD | 19.6 | 19.6 | 18.49 | 19.1201 | 19.1201 | -0.3 (-1.54%) | 29,114 |
| 23 May 2017 | USD | 19.7 | 19.7 | 19.42 | 19.42 | 19.42 | -0.03 (-0.15%) | 26,314 |
| 22 May 2017 | USD | 20.1 | 20.3799 | 19.44 | 19.45 | 19.45 | -0.33 (-1.67%) | 15,403 |
| 19 May 2017 | USD | 20.2 | 20.2 | 19.6486 | 19.78 | 19.78 | -0.14 (-0.70%) | 27,796 |
| 18 May 2017 | USD | 20.59 | 20.59 | 19.35 | 19.92 | 19.92 | -0.82 (-3.95%) | 33,346 |
| 17 May 2017 | USD | 21.1 | 22.4575 | 20.74 | 20.74 | 20.74 | -0.7 (-3.26%) | 18,606 |
| 16 May 2017 | USD | 20.75 | 21.5 | 20.4404 | 21.44 | 21.44 | +0.64 (+3.08%) | 8,202 |
| 15 May 2017 | USD | 20.545 | 21.3579 | 20.5025 | 20.8 | 20.8 | +0.185 (+0.90%) | 15,821 |
| 12 May 2017 | USD | 20.0997 | 20.615 | 20.0997 | 20.615 | 20.615 | -0.175 (-0.84%) | 13,434 |
| 11 May 2017 | USD | 20.94 | 21.38 | 20.4 | 20.79 | 20.79 | -0.55 (-2.58%) | 15,713 |
| 10 May 2017 | USD | 20.94 | 21.34 | 20.375 | 21.34 | 21.34 | +0.35 (+1.67%) | 5,718 |
| 9 May 2017 | USD | 20.49 | 21.1893 | 20.4 | 20.99 | 20.99 | +0.69 (+3.40%) | 21,384 |
| 8 May 2017 | USD | 19.98 | 20.9199 | 19.52 | 20.3 | 20.3 | +0.54 (+2.73%) | 27,261 |
| 5 May 2017 | USD | 20.05 | 20.48 | 19.75 | 19.76 | 19.76 | -0.1 (-0.50%) | 21,151 |
| 4 May 2017 | USD | 20.5 | 20.5 | 19.36 | 19.86 | 19.86 | -0.41 (-2.02%) | 26,469 |
| 3 May 2017 | USD | 20.5 | 20.9663 | 20.0699 | 20.27 | 20.27 | +0.09 (+0.45%) | 24,715 |
| 2 May 2017 | USD | 21.75 | 21.75 | 19.78 | 20.18 | 20.18 | -1.38 (-6.40%) | 27,694 |
| 1 May 2017 | USD | 22.64 | 22.8 | 21.22 | 21.56 | 21.56 | -0.64 (-2.88%) | 23,063 |
| 28 Apr 2017 | USD | 22.56 | 23.75 | 21.995 | 22.2 | 22.2 | -0.14 (-0.63%) | 35,205 |
| 27 Apr 2017 | USD | 21.94 | 22.66 | 21.825 | 22.34 | 22.34 | +0.25 (+1.13%) | 15,946 |
