| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | USD | 18.91 | 18.98 | 18.886 | 18.91 | 18.91 | -0.475 (-2.45%) | 56,098 |
| 8 Jun 2017 | USD | 19.39 | 19.39 | 19.16 | 19.385 | 19.385 | +0.035 (+0.18%) | 27,941 |
| 7 Jun 2017 | USD | 19.33 | 19.39 | 19.32 | 19.35 | 19.35 | +0.32 (+1.68%) | 19,230 |
| 6 Jun 2017 | USD | 19 | 19.1 | 19 | 19.03 | 19.03 | +0.025 (+0.13%) | 22,769 |
| 5 Jun 2017 | USD | 18.97 | 19.03 | 18.96 | 19.005 | 19.005 | -0.063 (-0.33%) | 20,051 |
| 2 Jun 2017 | USD | 18.75 | 19.07 | 18.75 | 19.068 | 19.068 | +0.338 (+1.80%) | 28,641 |
| 1 Jun 2017 | USD | 18.694 | 18.73 | 18.646 | 18.73 | 18.73 | +0.44 (+2.41%) | 25,177 |
| 31 May 2017 | USD | 18.2 | 18.29 | 18.2 | 18.29 | 18.29 | +0.04 (+0.22%) | 22,979 |
| 30 May 2017 | USD | 18.14 | 18.26 | 18.14 | 18.25 | 18.25 | -0.04 (-0.22%) | 39,359 |
| 29 May 2017 | USD | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 18.334 | 18.334 | 18.21 | 18.29 | 18.29 | +0.01 (+0.05%) | 29,602 |
| 25 May 2017 | USD | 18.46 | 18.46 | 18.19 | 18.28 | 18.28 | +0.21 (+1.16%) | 29,788 |
| 24 May 2017 | USD | 18.24 | 18.24 | 17.77 | 18.07 | 18.07 | -0.12 (-0.66%) | 37,827 |
| 23 May 2017 | USD | 18.15 | 18.22 | 18.15 | 18.19 | 18.19 | -0.03 (-0.16%) | 19,040 |
| 22 May 2017 | USD | 18.18 | 18.22 | 18.08 | 18.22 | 18.22 | -0.01 (-0.05%) | 40,075 |
| 19 May 2017 | USD | 18.1 | 18.24 | 18.1 | 18.23 | 18.23 | +0.015 (+0.08%) | 26,618 |
| 18 May 2017 | USD | 18.098 | 18.25 | 18.098 | 18.215 | 18.215 | +0.167 (+0.93%) | 33,752 |
| 17 May 2017 | USD | 18.09 | 18.111 | 18.01 | 18.048 | 18.048 | -0.082 (-0.45%) | 33,714 |
| 16 May 2017 | USD | 18.13 | 18.144 | 18.08 | 18.13 | 18.13 | -0.07 (-0.38%) | 46,705 |
| 15 May 2017 | USD | 18.22 | 18.28 | 18.18 | 18.2 | 18.2 | +0.055 (+0.30%) | 35,396 |
| 12 May 2017 | USD | 18.124 | 18.2 | 18.0925 | 18.145 | 18.145 | -0.11 (-0.60%) | 22,317 |
| 11 May 2017 | USD | 18.256 | 18.37 | 18.2 | 18.255 | 18.255 | -0.12 (-0.65%) | 41,803 |
| 10 May 2017 | USD | 18.364 | 18.41 | 18.32 | 18.375 | 18.375 | -0.165 (-0.89%) | 30,440 |
| 9 May 2017 | USD | 18.54 | 18.64 | 18.51 | 18.54 | 18.54 | -0.15 (-0.80%) | 43,907 |
| 8 May 2017 | USD | 18.718 | 18.77 | 18.66 | 18.69 | 18.69 | +0.37 (+2.02%) | 90,850 |
| 5 May 2017 | USD | 18.27 | 18.33 | 18.27 | 18.32 | 18.32 | +0.04 (+0.22%) | 51,893 |
| 4 May 2017 | USD | 18.23 | 18.34 | 18.21 | 18.28 | 18.28 | +0.005 (+0.03%) | 45,305 |
| 3 May 2017 | USD | 18.17 | 18.3 | 18.17 | 18.275 | 18.275 | +0.025 (+0.14%) | 26,329 |
| 2 May 2017 | USD | 18.25 | 18.28 | 18.09 | 18.25 | 18.25 | +0.06 (+0.33%) | 53,112 |
| 1 May 2017 | USD | 18.12 | 18.21 | 18.12 | 18.19 | 18.19 | +0.03 (+0.17%) | 18,838 |
