| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2017 | USD | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 16.55 | 16.8 | 16.3 | 16.45 | 16.45 | 0.0 (0.0%) | 152,073 |
| 25 May 2017 | USD | 15.65 | 16.55 | 15.5551 | 16.45 | 16.45 | +0.65 (+4.11%) | 549,803 |
| 24 May 2017 | USD | 16.05 | 16.0585 | 15.45 | 15.8 | 15.8 | -0.25 (-1.56%) | 374,945 |
| 23 May 2017 | USD | 16.05 | 16.2 | 15.7 | 16.05 | 16.05 | -0.05 (-0.31%) | 178,633 |
| 22 May 2017 | USD | 15.95 | 16.5 | 15.7 | 16.1 | 16.1 | +0.2 (+1.26%) | 338,377 |
| 19 May 2017 | USD | 16.05 | 16.4 | 15.75 | 15.9 | 15.9 | +0.05 (+0.32%) | 254,354 |
| 18 May 2017 | USD | 16.25 | 16.7 | 15.8496 | 15.85 | 15.85 | -0.4 (-2.46%) | 495,503 |
| 17 May 2017 | USD | 16.65 | 16.65 | 16.1 | 16.25 | 16.25 | -0.45 (-2.69%) | 326,466 |
| 16 May 2017 | USD | 17.15 | 17.15 | 16.5 | 16.7 | 16.7 | -0.35 (-2.05%) | 187,099 |
| 15 May 2017 | USD | 17.4 | 17.7 | 16.8 | 17.05 | 17.05 | +0.2 (+1.19%) | 228,011 |
| 12 May 2017 | USD | 16.8 | 16.95 | 16.6 | 16.85 | 16.85 | +0.05 (+0.30%) | 146,145 |
| 11 May 2017 | USD | 17 | 17.2 | 16.7 | 16.8 | 16.8 | -0.05 (-0.30%) | 252,966 |
| 10 May 2017 | USD | 16.65 | 17.1 | 16.35 | 16.85 | 16.85 | +0.3 (+1.81%) | 206,990 |
| 9 May 2017 | USD | 16.55 | 16.75 | 16.2 | 16.55 | 16.55 | +0.05 (+0.30%) | 186,475 |
| 8 May 2017 | USD | 16.85 | 16.85 | 16.4 | 16.5 | 16.5 | -0.35 (-2.08%) | 190,761 |
| 5 May 2017 | USD | 15.8 | 17.45 | 15.65 | 16.85 | 16.85 | +1 (+6.31%) | 312,710 |
| 4 May 2017 | USD | 16.2 | 16.35 | 15.675 | 15.85 | 15.85 | -0.5 (-3.06%) | 516,880 |
| 3 May 2017 | USD | 16.35 | 16.55 | 16.2 | 16.35 | 16.35 | -0.1 (-0.61%) | 189,557 |
| 2 May 2017 | USD | 16.65 | 16.9 | 16.4 | 16.45 | 16.45 | -0.1 (-0.60%) | 144,899 |
| 1 May 2017 | USD | 16.75 | 16.75 | 16.25 | 16.55 | 16.55 | -0.15 (-0.90%) | 147,621 |
| 28 Apr 2017 | USD | 17 | 17.25 | 16.6 | 16.7 | 16.7 | -0.3 (-1.76%) | 205,725 |
| 27 Apr 2017 | USD | 16.7 | 17.05 | 16.67 | 17 | 17 | +0.2 (+1.19%) | 212,901 |
| 26 Apr 2017 | USD | 16.9 | 17.125 | 16.75 | 16.8 | 16.8 | -0.15 (-0.88%) | 182,333 |
| 25 Apr 2017 | USD | 16.6 | 17.025 | 16.4 | 16.95 | 16.95 | +0.35 (+2.11%) | 223,889 |
| 24 Apr 2017 | USD | 16.5 | 16.9 | 16.5 | 16.6 | 16.6 | +0.1 (+0.61%) | 125,760 |
| 21 Apr 2017 | USD | 16.7 | 16.8 | 16.45 | 16.5 | 16.5 | -0.3 (-1.79%) | 198,561 |
| 20 Apr 2017 | USD | 16.15 | 16.85 | 16.05 | 16.8 | 16.8 | +0.55 (+3.38%) | 394,185 |
| 19 Apr 2017 | USD | 16.9 | 17 | 16.25 | 16.25 | 16.25 | -0.65 (-3.85%) | 337,311 |
| 18 Apr 2017 | USD | 16.7 | 17.1 | 16.4 | 16.9 | 16.9 | +0.1 (+0.60%) | 260,866 |
