| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2017 | USD | 18.11 | 18.25 | 17.85 | 17.93 | 17.93 | -0.32 (-1.75%) | 143,075 |
| 14 Jun 2017 | USD | 20.11 | 20.47 | 18.02 | 18.25 | 18.25 | -2.261 (-11.02%) | 377,480 |
| 13 Jun 2017 | USD | 19.98 | 20.65 | 19.45 | 20.5107 | 20.5107 | +0.432 (+2.15%) | 95,018 |
| 12 Jun 2017 | USD | 20.66 | 20.8496 | 20.03 | 20.0784 | 20.0784 | +0.178 (+0.90%) | 83,270 |
| 9 Jun 2017 | USD | 19.58 | 20.23 | 19.45 | 19.9 | 19.9 | +0.34 (+1.74%) | 90,076 |
| 8 Jun 2017 | USD | 19.28 | 20.1 | 19.22 | 19.5599 | 19.5599 | -0.17 (-0.86%) | 111,653 |
| 7 Jun 2017 | USD | 22.42 | 22.59 | 19.645 | 19.73 | 19.73 | -3.64 (-15.58%) | 387,393 |
| 6 Jun 2017 | USD | 21.78 | 23.421 | 21.75 | 23.37 | 23.37 | +1.23 (+5.56%) | 86,793 |
| 5 Jun 2017 | USD | 21.69 | 22.23 | 21.45 | 22.1401 | 22.1401 | -0.53 (-2.34%) | 89,094 |
| 2 Jun 2017 | USD | 22.33 | 23.09 | 21.75 | 22.67 | 22.67 | -0.34 (-1.48%) | 159,347 |
| 1 Jun 2017 | USD | 23.63 | 24.69 | 23.01 | 23.01 | 23.01 | -0.37 (-1.58%) | 102,674 |
| 31 May 2017 | USD | 23.52 | 23.89 | 22.62 | 23.38 | 23.38 | -2.02 (-7.95%) | 168,307 |
| 30 May 2017 | USD | 24.93 | 25.758 | 24.65 | 25.4 | 25.4 | -0.26 (-1.01%) | 150,849 |
| 29 May 2017 | USD | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 24.65 | 25.8 | 24.48 | 25.66 | 25.66 | +1.61 (+6.69%) | 67,051 |
| 25 May 2017 | USD | 27.7 | 28.2 | 23.8 | 24.0499 | 24.0499 | -4.38 (-15.41%) | 224,741 |
| 24 May 2017 | USD | 28.56 | 29.2 | 26.41 | 28.43 | 28.43 | -0.3 (-1.04%) | 96,721 |
| 23 May 2017 | USD | 28.35 | 28.75 | 28.05 | 28.73 | 28.73 | +0.77 (+2.75%) | 48,051 |
| 22 May 2017 | USD | 28.06 | 28.3862 | 27.77 | 27.96 | 27.96 | +0.53 (+1.93%) | 118,966 |
| 19 May 2017 | USD | 26.83 | 27.54 | 26.83 | 27.43 | 27.43 | +1.68 (+6.52%) | 149,590 |
| 18 May 2017 | USD | 24.81 | 26.11 | 24.65 | 25.75 | 25.75 | +0.47 (+1.86%) | 74,438 |
| 17 May 2017 | USD | 25.33 | 26.07 | 23.9062 | 25.28 | 25.28 | +0.52 (+2.10%) | 138,390 |
| 16 May 2017 | USD | 25.57 | 25.85 | 24.68 | 24.76 | 24.76 | -0.43 (-1.71%) | 52,997 |
| 15 May 2017 | USD | 25.91 | 25.96 | 24.92 | 25.19 | 25.19 | +1.53 (+6.47%) | 78,941 |
| 12 May 2017 | USD | 23.72 | 23.81 | 22.96 | 23.66 | 23.66 | +0.12 (+0.51%) | 71,442 |
| 11 May 2017 | USD | 23.95 | 24.14 | 23.279 | 23.54 | 23.54 | +0.55 (+2.39%) | 95,479 |
| 10 May 2017 | USD | 21.92 | 23.5 | 21.8934 | 22.99 | 22.99 | +1.91 (+9.06%) | 75,968 |
| 9 May 2017 | USD | 21.48 | 21.65 | 20.56 | 21.08 | 21.08 | -0.74 (-3.39%) | 84,700 |
| 8 May 2017 | USD | 21.58 | 22.25 | 20.91 | 21.82 | 21.82 | +0.141 (+0.65%) | 58,533 |
| 5 May 2017 | USD | 20.4 | 22.03 | 20.4 | 21.6788 | 21.6788 | +1.269 (+6.22%) | 67,526 |
