| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | USD | 17.5 | 17.5 | 16.7 | 16.85 | 16.85 | -0.7 (-3.99%) | 172,502 |
| 12 Jun 2017 | USD | 17.75 | 17.95 | 17.4 | 17.55 | 17.55 | -0.15 (-0.85%) | 77,483 |
| 9 Jun 2017 | USD | 17.7 | 17.9 | 17.5 | 17.7 | 17.7 | +0.05 (+0.28%) | 59,807 |
| 8 Jun 2017 | USD | 17.65 | 17.9 | 17.5 | 17.65 | 17.65 | +0.05 (+0.28%) | 75,070 |
| 7 Jun 2017 | USD | 17.5 | 17.8 | 17.35 | 17.6 | 17.6 | +0.1 (+0.57%) | 71,175 |
| 6 Jun 2017 | USD | 17.55 | 17.7 | 16.81 | 17.5 | 17.5 | -0.15 (-0.85%) | 87,095 |
| 5 Jun 2017 | USD | 17.8 | 17.85 | 17.5 | 17.65 | 17.65 | -0.1 (-0.56%) | 118,882 |
| 2 Jun 2017 | USD | 17.15 | 17.9 | 17.1 | 17.75 | 17.75 | +0.65 (+3.80%) | 218,969 |
| 1 Jun 2017 | USD | 16.4 | 17.3 | 16.4 | 17.1 | 17.1 | +0.75 (+4.59%) | 254,178 |
| 31 May 2017 | USD | 16.35 | 16.45 | 16.075 | 16.35 | 16.35 | -0.2 (-1.21%) | 147,496 |
| 30 May 2017 | USD | 16.5 | 16.75 | 16.4 | 16.55 | 16.55 | 0.0 (0.0%) | 68,153 |
| 29 May 2017 | USD | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 16.5 | 16.65 | 16.45 | 16.55 | 16.55 | -0.05 (-0.30%) | 42,724 |
| 25 May 2017 | USD | 16.55 | 16.65 | 16.35 | 16.6 | 16.6 | +0.2 (+1.22%) | 54,262 |
| 24 May 2017 | USD | 16.45 | 16.65 | 16.3 | 16.4 | 16.4 | -0.05 (-0.30%) | 38,651 |
| 23 May 2017 | USD | 16.5 | 16.5 | 16.06 | 16.45 | 16.45 | +0.05 (+0.30%) | 27,356 |
| 22 May 2017 | USD | 16.35 | 16.55 | 16.15 | 16.4 | 16.4 | +0.05 (+0.31%) | 43,549 |
| 19 May 2017 | USD | 16.5 | 16.7 | 16.2 | 16.35 | 16.35 | -0.2 (-1.21%) | 97,015 |
| 18 May 2017 | USD | 16.45 | 16.65 | 16.3 | 16.55 | 16.55 | +0.1 (+0.61%) | 75,275 |
| 17 May 2017 | USD | 16.45 | 16.6 | 16.25 | 16.45 | 16.45 | -0.25 (-1.50%) | 88,435 |
| 16 May 2017 | USD | 16.65 | 16.75 | 16.5 | 16.7 | 16.7 | +0.05 (+0.30%) | 33,836 |
| 15 May 2017 | USD | 16.45 | 16.795 | 16.45 | 16.65 | 16.65 | +0.3 (+1.83%) | 60,873 |
| 12 May 2017 | USD | 16.8 | 16.9169 | 16.25 | 16.35 | 16.35 | -0.5 (-2.97%) | 75,362 |
| 11 May 2017 | USD | 16.9 | 17 | 16.5 | 16.85 | 16.85 | -0.05 (-0.30%) | 82,322 |
| 10 May 2017 | USD | 16.95 | 17.05 | 16.75 | 16.9 | 16.9 | -0.1 (-0.59%) | 114,286 |
| 9 May 2017 | USD | 16.85 | 17.2 | 16.825 | 17 | 17 | +0.15 (+0.89%) | 137,443 |
| 8 May 2017 | USD | 16.55 | 16.9 | 16.55 | 16.85 | 16.85 | +0.35 (+2.12%) | 125,301 |
| 5 May 2017 | USD | 16.65 | 16.9 | 16.425 | 16.5 | 16.5 | -0.1 (-0.60%) | 50,428 |
| 4 May 2017 | USD | 16.8 | 17 | 16.55 | 16.6 | 16.6 | -0.1 (-0.60%) | 68,003 |
| 3 May 2017 | USD | 16.4 | 16.75 | 16.4 | 16.7 | 16.7 | +0.15 (+0.91%) | 68,967 |
