| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | USD | 15.95 | 16.08 | 15.64 | 15.93 | 15.93 | +0.24 (+1.53%) | 4,812,616 |
| 12 Jun 2017 | USD | 15.79 | 15.79 | 15.32 | 15.69 | 15.69 | -0.85 (-5.14%) | 10,130,480 |
| 9 Jun 2017 | USD | 17.22 | 17.31 | 16.155 | 16.54 | 16.54 | -0.8 (-4.61%) | 9,457,682 |
| 8 Jun 2017 | USD | 17.07 | 17.34 | 16.91 | 17.34 | 17.34 | +0.4 (+2.36%) | 3,673,478 |
| 7 Jun 2017 | USD | 16.75 | 17.02 | 16.74 | 16.94 | 16.94 | +0.57 (+3.48%) | 5,529,411 |
| 6 Jun 2017 | USD | 16.26 | 16.45 | 16.23 | 16.37 | 16.37 | -0.16 (-0.97%) | 6,194,475 |
| 5 Jun 2017 | USD | 16.44 | 16.7 | 16.42 | 16.53 | 16.53 | -0.23 (-1.37%) | 4,249,573 |
| 2 Jun 2017 | USD | 16.63 | 16.77 | 16.47 | 16.76 | 16.76 | +0.41 (+2.51%) | 3,292,520 |
| 1 Jun 2017 | USD | 16.35 | 16.47 | 16.27 | 16.35 | 16.35 | -0.12 (-0.73%) | 2,231,337 |
| 31 May 2017 | USD | 16.71 | 16.75 | 16.39 | 16.47 | 16.47 | -0.09 (-0.54%) | 2,577,708 |
| 30 May 2017 | USD | 16.42 | 16.6 | 16.42 | 16.56 | 16.56 | +0.06 (+0.36%) | 1,635,027 |
| 29 May 2017 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 16.27 | 16.53 | 16.235 | 16.5 | 16.5 | +0.06 (+0.36%) | 2,021,274 |
| 25 May 2017 | USD | 16.37 | 16.62 | 16.37 | 16.44 | 16.44 | +0.08 (+0.49%) | 2,075,482 |
| 24 May 2017 | USD | 16.28 | 16.4 | 16.23 | 16.36 | 16.36 | +0.25 (+1.55%) | 2,158,490 |
| 23 May 2017 | USD | 16.2 | 16.2765 | 16.07 | 16.11 | 16.11 | -0.17 (-1.04%) | 3,794,446 |
| 22 May 2017 | USD | 16.12 | 16.29 | 16.11 | 16.28 | 16.28 | -0.09 (-0.55%) | 4,386,772 |
| 19 May 2017 | USD | 16.46 | 16.59 | 16.33 | 16.37 | 16.37 | +0.19 (+1.17%) | 2,930,757 |
| 18 May 2017 | USD | 15.81 | 16.28 | 15.78 | 16.18 | 16.18 | +0.09 (+0.56%) | 6,338,302 |
| 17 May 2017 | USD | 16.85 | 16.85 | 16.07 | 16.09 | 16.09 | -1.06 (-6.18%) | 7,652,637 |
| 16 May 2017 | USD | 16.9 | 17.16 | 16.9 | 17.15 | 17.15 | +0.26 (+1.54%) | 4,019,770 |
| 15 May 2017 | USD | 16.66 | 16.92 | 16.6 | 16.89 | 16.89 | +0.26 (+1.56%) | 2,905,908 |
| 12 May 2017 | USD | 16.64 | 16.6801 | 16.49 | 16.63 | 16.63 | +0.09 (+0.54%) | 2,865,482 |
| 11 May 2017 | USD | 16.39 | 16.63 | 16.35 | 16.54 | 16.54 | -0.32 (-1.90%) | 6,522,794 |
| 10 May 2017 | USD | 16.71 | 16.86 | 16.69 | 16.86 | 16.86 | +0.28 (+1.69%) | 4,301,380 |
| 9 May 2017 | USD | 16.44 | 16.62 | 16.44 | 16.58 | 16.58 | +0.17 (+1.04%) | 3,157,294 |
| 8 May 2017 | USD | 16.34 | 16.539 | 16.34 | 16.41 | 16.41 | -0.29 (-1.74%) | 4,165,913 |
| 5 May 2017 | USD | 16.34 | 16.7 | 16.33 | 16.7 | 16.7 | +0.48 (+2.96%) | 3,363,555 |
| 4 May 2017 | USD | 16.08 | 16.24 | 16.08 | 16.22 | 16.22 | 0.0 (0.0%) | 2,257,075 |
| 3 May 2017 | USD | 16.11 | 16.2732 | 16.1 | 16.22 | 16.22 | -0.27 (-1.64%) | 2,442,147 |
