| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | USD | 22 | 22.05 | 21.87 | 22.03 | 22.03 | -0.39 (-1.74%) | 27,146 |
| 8 Jun 2017 | USD | 22.4 | 22.42 | 22.31 | 22.42 | 22.42 | +0.41 (+1.86%) | 14,933 |
| 7 Jun 2017 | USD | 22.07 | 22.12 | 21.88 | 22.01 | 22.01 | +1.15 (+5.51%) | 35,923 |
| 6 Jun 2017 | USD | 20.71 | 20.91 | 20.71 | 20.86 | 20.86 | +0.51 (+2.51%) | 9,105 |
| 5 Jun 2017 | USD | 20.42 | 20.42 | 20.32 | 20.35 | 20.35 | -0.174 (-0.85%) | 10,553 |
| 2 Jun 2017 | USD | 20.385 | 20.524 | 20.385 | 20.524 | 20.524 | +0.084 (+0.41%) | 8,711 |
| 1 Jun 2017 | USD | 20.385 | 20.44 | 20.34 | 20.44 | 20.44 | +0.155 (+0.76%) | 6,313 |
| 31 May 2017 | USD | 20.19 | 20.33 | 20.09 | 20.285 | 20.285 | +0.615 (+3.13%) | 11,845 |
| 30 May 2017 | USD | 19.62 | 19.69 | 19.62 | 19.67 | 19.67 | +0.136 (+0.70%) | 9,408 |
| 29 May 2017 | USD | 19.534 | 19.534 | 19.534 | 19.534 | 19.534 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 19.438 | 19.55 | 19.438 | 19.534 | 19.534 | +0.014 (+0.07%) | 6,908 |
| 25 May 2017 | USD | 19.61 | 19.61 | 19.5 | 19.52 | 19.52 | -0.04 (-0.20%) | 7,595 |
| 24 May 2017 | USD | 19.5 | 19.59 | 19.45 | 19.56 | 19.56 | +0.01 (+0.05%) | 13,711 |
| 23 May 2017 | USD | 19.605 | 19.69 | 19.5346 | 19.55 | 19.55 | +0.02 (+0.10%) | 9,114 |
| 22 May 2017 | USD | 19.49 | 19.58 | 19.42 | 19.53 | 19.53 | +0.575 (+3.03%) | 41,222 |
| 19 May 2017 | USD | 18.985 | 19.03 | 18.78 | 18.955 | 18.955 | +1.085 (+6.07%) | 26,191 |
| 18 May 2017 | USD | 17.82 | 17.9 | 17.78 | 17.87 | 17.87 | +0.055 (+0.31%) | 7,528 |
| 17 May 2017 | USD | 17.89 | 17.93 | 17.81 | 17.815 | 17.815 | -0.215 (-1.19%) | 27,892 |
| 16 May 2017 | USD | 17.94 | 18.08 | 17.9075 | 18.03 | 18.03 | +0.31 (+1.75%) | 15,184 |
| 15 May 2017 | USD | 17.56 | 17.76 | 17.56 | 17.72 | 17.72 | +0.74 (+4.36%) | 12,913 |
| 12 May 2017 | USD | 16.822 | 17 | 16.8 | 16.98 | 16.98 | +0.1 (+0.59%) | 6,323 |
| 11 May 2017 | USD | 16.8292 | 16.94 | 16.78 | 16.88 | 16.88 | +0.01 (+0.06%) | 15,326 |
| 10 May 2017 | USD | 16.8 | 16.91 | 16.77 | 16.87 | 16.87 | +0.035 (+0.21%) | 19,584 |
| 9 May 2017 | USD | 16.925 | 16.925 | 16.82 | 16.835 | 16.835 | +0.075 (+0.45%) | 6,953 |
| 8 May 2017 | USD | 16.77 | 16.82 | 16.72 | 16.76 | 16.76 | -0.22 (-1.30%) | 9,763 |
| 5 May 2017 | USD | 16.75 | 16.98 | 16.73 | 16.98 | 16.98 | +0.172 (+1.03%) | 12,249 |
| 4 May 2017 | USD | 16.74 | 16.87 | 16.73 | 16.8075 | 16.8075 | +0.268 (+1.62%) | 1,335 |
| 3 May 2017 | USD | 16.48 | 16.55 | 16.48 | 16.54 | 16.54 | -0.17 (-1.02%) | 5,562 |
| 2 May 2017 | USD | 16.73 | 16.74 | 16.5441 | 16.71 | 16.71 | +0.14 (+0.84%) | 28,345 |
| 1 May 2017 | USD | 16.52 | 16.64 | 16.52 | 16.57 | 16.57 | +0.035 (+0.21%) | 22,251 |
