| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | USD | 16.94 | 17.24 | 16.87 | 17.21 | 17.21 | +0.39 (+2.32%) | 285,052 |
| 30 May 2017 | USD | 16.73 | 17 | 16.63 | 16.82 | 16.82 | +0.01 (+0.06%) | 147,868 |
| 29 May 2017 | USD | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 16.8 | 16.9 | 16.5829 | 16.81 | 16.81 | +0.1 (+0.60%) | 131,210 |
| 25 May 2017 | USD | 16.56 | 16.9075 | 16.54 | 16.71 | 16.71 | +0.14 (+0.84%) | 113,615 |
| 24 May 2017 | USD | 16.86 | 16.9372 | 16.475 | 16.57 | 16.57 | -0.31 (-1.84%) | 122,070 |
| 23 May 2017 | USD | 16.95 | 17.02 | 16.78 | 16.88 | 16.88 | -0.07 (-0.41%) | 110,753 |
| 22 May 2017 | USD | 16.93 | 17.07 | 16.9 | 16.95 | 16.95 | +0.02 (+0.12%) | 102,681 |
| 19 May 2017 | USD | 16.74 | 17 | 16.52 | 16.93 | 16.93 | +0.26 (+1.56%) | 118,936 |
| 18 May 2017 | USD | 16.55 | 16.82 | 16.41 | 16.67 | 16.67 | +0.05 (+0.30%) | 120,217 |
| 17 May 2017 | USD | 16.31 | 16.7 | 16.31 | 16.62 | 16.62 | +0.13 (+0.79%) | 113,544 |
| 16 May 2017 | USD | 16.75 | 16.75 | 16.365 | 16.49 | 16.49 | -0.17 (-1.02%) | 135,760 |
| 15 May 2017 | USD | 16.65 | 16.815 | 16.63 | 16.66 | 16.66 | +0.01 (+0.06%) | 116,867 |
| 12 May 2017 | USD | 16.66 | 16.88 | 16.58 | 16.65 | 16.65 | -0.03 (-0.18%) | 122,963 |
| 11 May 2017 | USD | 16.78 | 16.82 | 16.5 | 16.68 | 16.68 | -0.16 (-0.95%) | 94,687 |
| 10 May 2017 | USD | 17 | 17.25 | 16.76 | 16.84 | 16.84 | +0.08 (+0.48%) | 201,658 |
| 9 May 2017 | USD | 16.84 | 16.84 | 16.59 | 16.76 | 16.76 | -0.08 (-0.48%) | 106,071 |
| 8 May 2017 | USD | 16.58 | 16.85 | 16.41 | 16.84 | 16.84 | +0.32 (+1.94%) | 97,415 |
| 5 May 2017 | USD | 16.16 | 16.56 | 16.16 | 16.52 | 16.52 | +0.29 (+1.79%) | 83,742 |
| 4 May 2017 | USD | 16.25 | 16.32 | 16.15 | 16.23 | 16.23 | -0.05 (-0.31%) | 96,069 |
| 3 May 2017 | USD | 16.12 | 16.48 | 16.01 | 16.28 | 16.28 | +0.09 (+0.56%) | 145,778 |
| 2 May 2017 | USD | 16.53 | 16.7 | 16.13 | 16.19 | 16.19 | -0.35 (-2.12%) | 114,683 |
| 1 May 2017 | USD | 16.43 | 16.56 | 16.31 | 16.54 | 16.54 | +0.17 (+1.04%) | 68,446 |
| 28 Apr 2017 | USD | 16.49 | 16.59 | 16.32 | 16.37 | 16.37 | -0.04 (-0.24%) | 119,347 |
| 27 Apr 2017 | USD | 16.53 | 16.56 | 16.39 | 16.41 | 16.41 | -0.13 (-0.79%) | 79,928 |
| 26 Apr 2017 | USD | 16.43 | 16.785 | 16.375 | 16.54 | 16.54 | +0.04 (+0.24%) | 111,684 |
| 25 Apr 2017 | USD | 16.64 | 16.775 | 16.48 | 16.5 | 16.5 | -0.02 (-0.12%) | 120,458 |
| 24 Apr 2017 | USD | 16.53 | 16.71 | 16.41 | 16.52 | 16.52 | +0.17 (+1.04%) | 110,230 |
| 21 Apr 2017 | USD | 16.4 | 16.4447 | 16.32 | 16.35 | 16.35 | +0.02 (+0.12%) | 144,971 |
| 20 Apr 2017 | USD | 16.43 | 16.46 | 16.28 | 16.33 | 16.33 | +0.01 (+0.06%) | 117,655 |
