| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | USD | 19.3394 | 19.4094 | 18.8444 | 18.9394 | 116.9099 | -0.38 (-1.97%) | 162,271 |
| 8 Jun 2017 | USD | 19.5094 | 19.5094 | 19.2394 | 19.3194 | 119.2556 | -0.19 (-0.97%) | 170,914 |
| 7 Jun 2017 | USD | 19.4694 | 19.5594 | 19.2994 | 19.5094 | 120.4284 | +0.05 (+0.26%) | 129,299 |
| 6 Jun 2017 | USD | 19.6494 | 19.6494 | 19.4294 | 19.4594 | 120.1198 | -0.23 (-1.17%) | 115,550 |
| 5 Jun 2017 | USD | 19.6394 | 19.6994 | 19.4194 | 19.6894 | 121.5395 | +0.01 (+0.05%) | 163,360 |
| 2 Jun 2017 | USD | 19.5694 | 19.7694 | 19.5394 | 19.6794 | 121.4778 | +0.17 (+0.87%) | 231,384 |
| 1 Jun 2017 | USD | 19.0194 | 19.5294 | 18.9294 | 19.5094 | 120.4284 | +0.54 (+2.85%) | 295,540 |
| 31 May 2017 | USD | 18.7294 | 18.9944 | 18.7094 | 18.9694 | 117.0951 | +0.28 (+1.50%) | 236,851 |
| 30 May 2017 | USD | 18.5694 | 18.7094 | 18.4794 | 18.6894 | 115.3667 | +0.08 (+0.43%) | 118,222 |
| 29 May 2017 | USD | 18.6094 | 18.6094 | 18.6094 | 18.6094 | 114.8728 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 18.5394 | 18.6294 | 18.4894 | 18.6094 | 114.8728 | +0.05 (+0.27%) | 112,049 |
| 25 May 2017 | USD | 18.5494 | 18.7294 | 18.4994 | 18.5594 | 114.5642 | +0.01 (+0.05%) | 173,823 |
| 24 May 2017 | USD | 18.0995 | 18.6594 | 18.0995 | 18.5494 | 114.5025 | +0.96 (+5.46%) | 753,437 |
| 23 May 2017 | USD | 17.7795 | 17.7795 | 17.5795 | 17.5895 | 108.5772 | -0.13 (-0.73%) | 141,108 |
| 22 May 2017 | USD | 17.7295 | 17.8595 | 17.6195 | 17.7195 | 109.3796 | 0.0 (0.0%) | 115,720 |
| 19 May 2017 | USD | 17.4995 | 17.8495 | 17.4995 | 17.7195 | 109.3796 | +0.21 (+1.20%) | 155,418 |
| 18 May 2017 | USD | 17.3895 | 17.6195 | 17.2495 | 17.5095 | 108.0833 | +0.11 (+0.63%) | 254,987 |
| 17 May 2017 | USD | 17.6595 | 17.7945 | 17.3995 | 17.3995 | 107.4043 | -0.36 (-2.03%) | 182,275 |
| 16 May 2017 | USD | 17.9095 | 18.0095 | 17.7595 | 17.7595 | 109.6265 | -0.19 (-1.06%) | 290,336 |
| 15 May 2017 | USD | 17.8995 | 18.0595 | 17.8995 | 17.9495 | 110.7994 | +0.07 (+0.39%) | 168,061 |
| 12 May 2017 | USD | 17.9595 | 18.0195 | 17.6895 | 17.8795 | 110.3673 | -0.16 (-0.89%) | 277,002 |
| 11 May 2017 | USD | 17.8395 | 18.1995 | 17.6395 | 18.0395 | 111.3549 | +0.14 (+0.78%) | 352,891 |
| 10 May 2017 | USD | 17.6495 | 18.4594 | 17.4595 | 17.8995 | 110.4907 | +0.23 (+1.30%) | 316,134 |
| 9 May 2017 | USD | 17.9695 | 18.0295 | 17.6095 | 17.6695 | 109.071 | -0.28 (-1.56%) | 288,178 |
| 8 May 2017 | USD | 18.2494 | 18.2544 | 17.8395 | 17.9495 | 110.7994 | -0.32 (-1.75%) | 273,978 |
| 5 May 2017 | USD | 18.2494 | 18.2694 | 17.9795 | 18.2694 | 112.7741 | +0.11 (+0.61%) | 196,810 |
| 4 May 2017 | USD | 18.1895 | 18.2045 | 17.9745 | 18.1595 | 112.0957 | +0.06 (+0.33%) | 221,287 |
| 3 May 2017 | USD | 18.2794 | 18.3794 | 17.9595 | 18.0995 | 111.7253 | -0.29 (-1.58%) | 303,796 |
| 2 May 2017 | USD | 20.0794 | 20.1694 | 18.3694 | 18.3894 | 113.5148 | -1.67 (-8.33%) | 487,005 |
| 1 May 2017 | USD | 19.9794 | 20.0794 | 19.9294 | 20.0594 | 123.8235 | +0.05 (+0.25%) | 181,083 |
