| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2017 | USD | 18.47 | 18.47 | 17.91 | 18.14 | 18.14 | -0.26 (-1.41%) | 80,500 |
| 29 May 2017 | USD | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 18.2 | 18.58 | 17.93 | 18.4 | 18.4 | +0.19 (+1.04%) | 79,800 |
| 25 May 2017 | USD | 17.91 | 18.4 | 17.73 | 18.21 | 18.21 | +0.35 (+1.96%) | 73,600 |
| 24 May 2017 | USD | 17.71 | 18.07 | 17.43 | 17.86 | 17.86 | +0.14 (+0.79%) | 78,700 |
| 23 May 2017 | USD | 17.71 | 17.83 | 17.47 | 17.72 | 17.72 | 0.0 (0.0%) | 78,400 |
| 22 May 2017 | USD | 17.68 | 17.73 | 17.34 | 17.72 | 17.72 | +0.08 (+0.45%) | 93,400 |
| 19 May 2017 | USD | 18.13 | 18.26 | 17.52 | 17.64 | 17.64 | -0.45 (-2.49%) | 76,500 |
| 18 May 2017 | USD | 18.1 | 18.44 | 17.73 | 18.09 | 18.09 | -0.21 (-1.15%) | 178,200 |
| 17 May 2017 | USD | 18.74 | 18.88 | 18.25 | 18.3 | 18.3 | -0.61 (-3.23%) | 100,900 |
| 16 May 2017 | USD | 19 | 19.08 | 18.64 | 18.91 | 18.91 | -0.12 (-0.63%) | 61,000 |
| 15 May 2017 | USD | 19 | 19.24 | 18.72 | 19.03 | 19.03 | +0.11 (+0.58%) | 79,200 |
| 12 May 2017 | USD | 18.76 | 19.01 | 18.53 | 18.92 | 18.92 | +0.09 (+0.48%) | 78,300 |
| 11 May 2017 | USD | 18.95 | 19.09 | 18.44 | 18.83 | 18.83 | -0.2 (-1.05%) | 123,400 |
| 10 May 2017 | USD | 18.49 | 19.3 | 18.45 | 19.03 | 19.03 | +0.48 (+2.59%) | 111,000 |
| 9 May 2017 | USD | 18.38 | 18.74 | 18.37 | 18.55 | 18.55 | +0.13 (+0.71%) | 226,700 |
| 8 May 2017 | USD | 18.35 | 18.55 | 18.17 | 18.42 | 18.42 | -0.03 (-0.16%) | 177,700 |
| 5 May 2017 | USD | 18.1 | 19.14 | 18.1 | 18.45 | 18.45 | +1.07 (+6.16%) | 407,900 |
| 4 May 2017 | USD | 16.78 | 17.54 | 16.74 | 17.38 | 17.38 | +0.61 (+3.64%) | 282,700 |
| 3 May 2017 | USD | 17.24 | 17.4 | 16.75 | 16.77 | 16.77 | -0.73 (-4.17%) | 103,300 |
| 2 May 2017 | USD | 17.45 | 17.64 | 17.45 | 17.5 | 17.5 | 0.0 (0.0%) | 147,100 |
| 1 May 2017 | USD | 17.6 | 17.92 | 17.36 | 17.5 | 17.5 | +0.02 (+0.11%) | 289,100 |
| 28 Apr 2017 | USD | 17.46 | 17.74 | 17.23 | 17.48 | 17.48 | +0.08 (+0.46%) | 181,100 |
| 27 Apr 2017 | USD | 17.89 | 17.99 | 17.38 | 17.4 | 17.4 | -0.49 (-2.74%) | 68,600 |
| 26 Apr 2017 | USD | 17.67 | 18 | 17.63 | 17.89 | 17.89 | +0.14 (+0.79%) | 68,100 |
| 25 Apr 2017 | USD | 17.97 | 18.19 | 17.69 | 17.75 | 17.75 | -0.12 (-0.67%) | 161,200 |
| 24 Apr 2017 | USD | 17.59 | 18 | 17.3 | 17.87 | 17.87 | +0.45 (+2.58%) | 145,500 |
| 21 Apr 2017 | USD | 17.66 | 17.77 | 17.31 | 17.42 | 17.42 | -0.27 (-1.53%) | 117,700 |
| 20 Apr 2017 | USD | 18.21 | 18.39 | 16.97 | 17.69 | 17.69 | -1.3 (-6.85%) | 478,100 |
| 19 Apr 2017 | USD | 19 | 19.23 | 18.93 | 18.99 | 18.99 | 0.0 (0.0%) | 142,100 |
