| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | USD | 19.41 | 19.41 | 19.19 | 19.35 | 19.35 | +0.14 (+0.73%) | 15,653 |
| 12 Jun 2017 | USD | 19.25 | 19.3 | 19.15 | 19.21 | 19.21 | -0.04 (-0.21%) | 14,587 |
| 9 Jun 2017 | USD | 19.29 | 19.3 | 19.021 | 19.25 | 19.25 | -0.03 (-0.16%) | 24,183 |
| 8 Jun 2017 | USD | 19.1382 | 19.35 | 19.1213 | 19.28 | 19.28 | +0.11 (+0.57%) | 30,628 |
| 7 Jun 2017 | USD | 19.4 | 19.4 | 19.02 | 19.17 | 19.17 | -0.11 (-0.57%) | 39,809 |
| 6 Jun 2017 | USD | 19.17 | 19.35 | 19.1199 | 19.28 | 19.28 | -0.04 (-0.21%) | 47,988 |
| 5 Jun 2017 | USD | 19.28 | 19.32 | 19.08 | 19.32 | 19.32 | -0.06 (-0.31%) | 46,222 |
| 2 Jun 2017 | USD | 19.45 | 19.45 | 19.2511 | 19.38 | 19.38 | -0.01 (-0.05%) | 18,068 |
| 1 Jun 2017 | USD | 19.3 | 19.4 | 19.24 | 19.39 | 19.39 | +0.05 (+0.26%) | 21,686 |
| 31 May 2017 | USD | 19.4 | 19.43 | 19.2067 | 19.34 | 19.34 | -0.03 (-0.15%) | 40,885 |
| 30 May 2017 | USD | 19.11 | 19.37 | 18.94 | 19.37 | 19.37 | +0.17 (+0.89%) | 72,476 |
| 29 May 2017 | USD | 19.2 | 19.2 | 19.2 | 19.2 | 19.2 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 19.05 | 19.2 | 19 | 19.2 | 19.2 | +0.17 (+0.89%) | 42,237 |
| 25 May 2017 | USD | 18.95 | 19.03 | 18.8574 | 19.03 | 19.03 | +0.15 (+0.79%) | 55,002 |
| 24 May 2017 | USD | 18.8409 | 18.89 | 18.81 | 18.88 | 18.88 | +0.03 (+0.16%) | 35,773 |
| 23 May 2017 | USD | 18.879 | 18.93 | 18.84 | 18.85 | 18.85 | +0.01 (+0.05%) | 41,917 |
| 22 May 2017 | USD | 18.9148 | 18.92 | 18.81 | 18.84 | 18.84 | -0.06 (-0.32%) | 31,238 |
| 19 May 2017 | USD | 18.93 | 18.93 | 18.81 | 18.9 | 18.9 | +0.06 (+0.32%) | 29,382 |
| 18 May 2017 | USD | 18.89 | 18.9 | 18.8 | 18.84 | 18.84 | -0.03 (-0.16%) | 20,620 |
| 17 May 2017 | USD | 18.91 | 18.92 | 18.83 | 18.87 | 18.87 | -0.09 (-0.47%) | 18,682 |
| 16 May 2017 | USD | 18.9 | 19.04 | 18.89 | 18.96 | 18.96 | +0.08 (+0.42%) | 48,845 |
| 15 May 2017 | USD | 18.99 | 18.99 | 18.88 | 18.88 | 18.88 | +0.03 (+0.16%) | 20,166 |
| 12 May 2017 | USD | 18.9 | 18.96 | 18.83 | 18.85 | 18.85 | -0.13 (-0.68%) | 54,771 |
| 11 May 2017 | USD | 19 | 19.04 | 18.85 | 18.98 | 18.98 | -0.07 (-0.37%) | 56,080 |
| 10 May 2017 | USD | 18.93 | 19.06 | 18.82 | 19.05 | 19.05 | +0.04 (+0.21%) | 16,963 |
| 9 May 2017 | USD | 19.02 | 19.1124 | 18.96 | 19.01 | 19.01 | +0.01 (+0.05%) | 25,207 |
| 8 May 2017 | USD | 19.19 | 19.19 | 18.95 | 19 | 19 | -0.07 (-0.37%) | 13,385 |
| 5 May 2017 | USD | 18.94 | 19.0844 | 18.91 | 19.07 | 19.07 | +0.13 (+0.69%) | 15,356 |
| 4 May 2017 | USD | 19 | 19.1 | 18.85 | 18.94 | 18.94 | -0.22 (-1.15%) | 29,893 |
| 3 May 2017 | USD | 18.92 | 19.2 | 18.9 | 19.16 | 19.16 | +0.11 (+0.58%) | 50,524 |
