| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2017 | USD | 17.95 | 17.99 | 17.66 | 17.79 | 17.79 | -0.18 (-1.00%) | 1,631,494 |
| 15 May 2017 | USD | 17.81 | 17.99 | 17.74 | 17.97 | 17.97 | +0.26 (+1.47%) | 2,404,913 |
| 12 May 2017 | USD | 17.59 | 17.805 | 17.59 | 17.71 | 17.71 | +0.07 (+0.40%) | 1,810,701 |
| 11 May 2017 | USD | 17.69 | 17.81 | 17.6 | 17.64 | 17.64 | -0.08 (-0.45%) | 2,198,166 |
| 10 May 2017 | USD | 17.69 | 17.875 | 17.615 | 17.72 | 17.72 | -0.02 (-0.11%) | 1,771,677 |
| 9 May 2017 | USD | 17.54 | 17.77 | 17.5 | 17.74 | 17.74 | +0.08 (+0.45%) | 1,779,645 |
| 8 May 2017 | USD | 17.92 | 18.04 | 17.4701 | 17.66 | 17.66 | -0.21 (-1.18%) | 1,965,346 |
| 5 May 2017 | USD | 17.75 | 17.91 | 17.62 | 17.87 | 17.87 | +0.15 (+0.85%) | 1,774,302 |
| 4 May 2017 | USD | 17.91 | 17.99 | 17.5 | 17.72 | 17.72 | -0.21 (-1.17%) | 2,594,281 |
| 3 May 2017 | USD | 18.15 | 18.2 | 17.86 | 17.93 | 17.93 | -0.26 (-1.43%) | 4,000,597 |
| 2 May 2017 | USD | 18.03 | 18.285 | 17.91 | 18.19 | 18.19 | +0.18 (+1.00%) | 5,379,884 |
| 1 May 2017 | USD | 17.53 | 18.085 | 17.4 | 18.01 | 18.01 | +0.57 (+3.27%) | 5,157,519 |
| 28 Apr 2017 | USD | 17.26 | 17.555 | 17.17 | 17.44 | 17.44 | -0.41 (-2.30%) | 15,467,790 |
| 27 Apr 2017 | USD | 18.06 | 18.65 | 17.745 | 17.85 | 17.85 | +0.4 (+2.29%) | 3,446,591 |
| 26 Apr 2017 | USD | 17.19 | 17.59 | 17.08 | 17.45 | 17.45 | +0.26 (+1.51%) | 1,864,955 |
| 25 Apr 2017 | USD | 17.27 | 17.36 | 17.1 | 17.19 | 17.19 | 0.0 (0.0%) | 1,199,272 |
| 24 Apr 2017 | USD | 17.38 | 17.38 | 17.06 | 17.19 | 17.19 | -0.05 (-0.29%) | 1,156,659 |
| 21 Apr 2017 | USD | 17.25 | 17.37 | 17.22 | 17.24 | 17.24 | -0.07 (-0.40%) | 767,411 |
| 20 Apr 2017 | USD | 17.33 | 17.33 | 17.08 | 17.31 | 17.31 | +0.08 (+0.46%) | 614,453 |
| 19 Apr 2017 | USD | 17.35 | 17.55 | 17.2 | 17.23 | 17.23 | -0.02 (-0.12%) | 865,897 |
| 18 Apr 2017 | USD | 17.19 | 17.3074 | 17.035 | 17.25 | 17.25 | -0.05 (-0.29%) | 1,179,246 |
| 17 Apr 2017 | USD | 17.12 | 17.385 | 17.03 | 17.3 | 17.3 | +0.28 (+1.65%) | 3,318,358 |
| 14 Apr 2017 | USD | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 17.13 | 17.13 | 16.98 | 17.02 | 17.02 | -0.05 (-0.29%) | 1,048,418 |
| 12 Apr 2017 | USD | 17.05 | 17.1 | 16.9 | 17.07 | 17.07 | 0.0 (0.0%) | 1,027,484 |
| 11 Apr 2017 | USD | 16.81 | 17.09 | 16.73 | 17.07 | 17.07 | +0.29 (+1.73%) | 2,721,466 |
| 10 Apr 2017 | USD | 16.39 | 16.88 | 16.34 | 16.78 | 16.78 | +0.42 (+2.57%) | 2,717,460 |
| 7 Apr 2017 | USD | 16.14 | 16.37 | 16.1 | 16.36 | 16.36 | +0.17 (+1.05%) | 2,079,447 |
| 6 Apr 2017 | USD | 16 | 16.19 | 15.81 | 16.19 | 16.19 | +0.21 (+1.31%) | 1,799,352 |
| 5 Apr 2017 | USD | 15.95 | 16.19 | 15.915 | 15.98 | 15.98 | +0.13 (+0.82%) | 3,907,188 |
