| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2017 | USD | 19.73 | 19.94 | 19.43 | 19.43 | 19.43 | -0.33 (-1.67%) | 2,270,519 |
| 26 Jun 2017 | USD | 19.79 | 19.98 | 19.645 | 19.76 | 19.76 | -0.04 (-0.20%) | 2,530,142 |
| 23 Jun 2017 | USD | 19.4 | 19.82 | 19.35 | 19.8 | 19.8 | +0.4 (+2.06%) | 14,231,694 |
| 22 Jun 2017 | USD | 19.19 | 19.53 | 19.13 | 19.4 | 19.4 | +0.2 (+1.04%) | 3,162,387 |
| 21 Jun 2017 | USD | 19.45 | 19.72 | 19.13 | 19.2 | 19.2 | -0.28 (-1.44%) | 3,802,589 |
| 20 Jun 2017 | USD | 19.38 | 19.61 | 19.26 | 19.48 | 19.48 | +0.14 (+0.72%) | 3,701,484 |
| 19 Jun 2017 | USD | 19 | 19.485 | 18.91 | 19.34 | 19.34 | +0.39 (+2.06%) | 2,993,682 |
| 16 Jun 2017 | USD | 18.99 | 19 | 18.74 | 18.95 | 18.95 | +0.07 (+0.37%) | 2,398,573 |
| 15 Jun 2017 | USD | 18.82 | 19.03 | 18.67 | 18.88 | 18.88 | -0.03 (-0.16%) | 1,916,988 |
| 14 Jun 2017 | USD | 19.21 | 19.27 | 18.89 | 18.91 | 18.91 | -0.18 (-0.94%) | 3,776,473 |
| 13 Jun 2017 | USD | 18.69 | 19.15 | 18.67 | 19.09 | 19.09 | +0.47 (+2.52%) | 4,056,728 |
| 12 Jun 2017 | USD | 18.19 | 18.835 | 18.19 | 18.62 | 18.62 | +0.43 (+2.36%) | 3,998,711 |
| 9 Jun 2017 | USD | 18.09 | 18.6 | 18.07 | 18.19 | 18.19 | +0.06 (+0.33%) | 4,920,830 |
| 8 Jun 2017 | USD | 18.19 | 18.3 | 17.9332 | 18.13 | 18.13 | -0.05 (-0.28%) | 2,459,858 |
| 7 Jun 2017 | USD | 18.25 | 18.365 | 18.16 | 18.18 | 18.18 | -0.07 (-0.38%) | 1,936,912 |
| 6 Jun 2017 | USD | 18.5 | 18.685 | 18.24 | 18.25 | 18.25 | -0.28 (-1.51%) | 2,539,133 |
| 5 Jun 2017 | USD | 18.63 | 18.63 | 18.32 | 18.53 | 18.53 | -0.05 (-0.27%) | 3,776,427 |
| 2 Jun 2017 | USD | 18.37 | 18.66 | 18.225 | 18.58 | 18.58 | +0.22 (+1.20%) | 3,122,599 |
| 1 Jun 2017 | USD | 18.3 | 18.455 | 18.15 | 18.36 | 18.36 | +0.16 (+0.88%) | 4,967,287 |
| 31 May 2017 | USD | 17.97 | 18.25 | 17.78 | 18.2 | 18.2 | +0.6 (+3.41%) | 16,473,193 |
| 30 May 2017 | USD | 17.74 | 17.86 | 17.57 | 17.6 | 17.6 | -0.19 (-1.07%) | 932,121 |
| 29 May 2017 | USD | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 17.82 | 17.93 | 17.78 | 17.79 | 17.79 | -0.06 (-0.34%) | 678,763 |
| 25 May 2017 | USD | 17.77 | 18.03 | 17.76 | 17.85 | 17.85 | +0.13 (+0.73%) | 1,526,279 |
| 24 May 2017 | USD | 17.84 | 17.84 | 17.59 | 17.72 | 17.72 | -0.05 (-0.28%) | 1,224,380 |
| 23 May 2017 | USD | 17.97 | 17.99 | 17.755 | 17.77 | 17.77 | -0.17 (-0.95%) | 1,370,654 |
| 22 May 2017 | USD | 17.92 | 18.015 | 17.81 | 17.94 | 17.94 | +0.13 (+0.73%) | 1,133,608 |
| 19 May 2017 | USD | 17.65 | 18.01 | 17.6008 | 17.81 | 17.81 | +0.19 (+1.08%) | 1,710,927 |
| 18 May 2017 | USD | 17.54 | 17.66 | 17.5 | 17.62 | 17.62 | +0.06 (+0.34%) | 1,619,380 |
| 17 May 2017 | USD | 17.79 | 17.83 | 17.405 | 17.56 | 17.56 | -0.23 (-1.29%) | 3,482,172 |
