| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | USD | 22.03 | 22.05 | 21.57 | 21.84 | 21.84 | -0.51 (-2.28%) | 7,879,662 |
| 30 May 2017 | USD | 22.14 | 22.525 | 22.02 | 22.35 | 22.35 | +0.09 (+0.40%) | 5,634,326 |
| 29 May 2017 | USD | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 22.09 | 22.42 | 22.02 | 22.26 | 22.26 | +0.34 (+1.55%) | 6,957,512 |
| 25 May 2017 | USD | 21.93 | 22.3 | 21.76 | 21.92 | 21.92 | -0.38 (-1.70%) | 10,026,439 |
| 24 May 2017 | USD | 22.54 | 22.83 | 22.26 | 22.3 | 22.3 | -0.59 (-2.58%) | 10,594,931 |
| 23 May 2017 | USD | 22.43 | 23.12 | 22.18 | 22.89 | 22.89 | +0.2 (+0.88%) | 12,187,562 |
| 22 May 2017 | USD | 22.72 | 22.8 | 22.56 | 22.69 | 22.69 | +0.07 (+0.31%) | 6,364,742 |
| 22 May 2017 |
|
|||||||
| 19 May 2017 | USD | 7.36 | 7.66 | 7.33 | 7.54 | 22.62 | +0.28 (+3.86%) | 16,037,039 |
| 18 May 2017 | USD | 7.16 | 7.34 | 7.13 | 7.26 | 21.78 | -0.13 (-1.76%) | 16,038,369 |
| 17 May 2017 | USD | 7.54 | 7.58 | 7.35 | 7.39 | 22.17 | -0.28 (-3.65%) | 13,913,633 |
| 16 May 2017 | USD | 7.52 | 7.71 | 7.52 | 7.67 | 23.01 | +0.17 (+2.27%) | 16,148,439 |
| 15 May 2017 | USD | 7.425 | 7.54 | 7.36 | 7.5 | 22.5 | +0.23 (+3.16%) | 13,663,234 |
| 12 May 2017 | USD | 7.38 | 7.42 | 7.15 | 7.27 | 21.81 | -0.5 (-6.44%) | 36,103,505 |
| 11 May 2017 | USD | 7.835 | 7.88 | 7.73 | 7.77 | 23.31 | -0.12 (-1.52%) | 20,716,665 |
| 10 May 2017 | USD | 7.74 | 7.94 | 7.68 | 7.89 | 23.67 | +0.13 (+1.68%) | 23,056,960 |
| 9 May 2017 | USD | 7.795 | 7.845 | 7.74 | 7.76 | 23.28 | +0.02 (+0.26%) | 8,941,151 |
| 8 May 2017 | USD | 7.71 | 7.82 | 7.67 | 7.74 | 23.22 | -0.18 (-2.27%) | 13,724,173 |
| 5 May 2017 | USD | 7.78 | 7.94 | 7.74 | 7.92 | 23.76 | +0.34 (+4.49%) | 20,686,278 |
| 4 May 2017 | USD | 7.5 | 7.61 | 7.43 | 7.58 | 22.74 | +0.01 (+0.13%) | 12,309,752 |
| 3 May 2017 | USD | 7.68 | 7.716 | 7.53 | 7.57 | 22.71 | -0.33 (-4.18%) | 17,499,144 |
| 2 May 2017 | USD | 7.78 | 7.9 | 7.735 | 7.9 | 23.7 | +0.02 (+0.25%) | 12,197,385 |
| 1 May 2017 | USD | 7.83 | 7.99 | 7.74 | 7.88 | 23.64 | +0.08 (+1.03%) | 7,164,201 |
| 28 Apr 2017 | USD | 7.88 | 7.97 | 7.8 | 7.8 | 23.4 | +0.05 (+0.65%) | 11,120,957 |
| 27 Apr 2017 | USD | 7.75 | 7.79 | 7.615 | 7.75 | 23.25 | -0.17 (-2.15%) | 16,399,668 |
| 26 Apr 2017 | USD | 7.73 | 8.03 | 7.73 | 7.92 | 23.76 | -0.1 (-1.25%) | 22,563,548 |
| 25 Apr 2017 | USD | 8.09 | 8.16 | 7.91 | 8.02 | 24.06 | +0.09 (+1.13%) | 27,270,115 |
| 24 Apr 2017 | USD | 7.99 | 8.01 | 7.92 | 7.93 | 23.79 | +0.24 (+3.12%) | 19,533,445 |
| 21 Apr 2017 | USD | 7.72 | 7.75 | 7.58 | 7.69 | 23.07 | +0.12 (+1.59%) | 37,118,654 |
| 20 Apr 2017 | USD | 7.52 | 7.61 | 7.5 | 7.57 | 22.71 | +0.3 (+4.13%) | 22,637,739 |
