| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 18.17 | 18.59 | 18.169 | 18.36 | 18.36 | +0.28 (+1.55%) | 179,592 |
| 7 Jun 2017 | USD | 17.86 | 18.23 | 17.82 | 18.08 | 18.08 | +0.33 (+1.86%) | 159,719 |
| 6 Jun 2017 | USD | 17.75 | 18.1 | 17.52 | 17.75 | 17.75 | -0.17 (-0.95%) | 175,930 |
| 5 Jun 2017 | USD | 17.84 | 18.1699 | 17.75 | 17.92 | 17.92 | +0.03 (+0.17%) | 112,734 |
| 2 Jun 2017 | USD | 17.7 | 18.17 | 17.19 | 17.89 | 17.89 | +0.31 (+1.76%) | 173,998 |
| 1 Jun 2017 | USD | 16.98 | 17.64 | 16.685 | 17.58 | 17.58 | +0.73 (+4.33%) | 211,136 |
| 31 May 2017 | USD | 17.18 | 17.24 | 16.78 | 16.85 | 16.85 | -0.35 (-2.03%) | 162,063 |
| 30 May 2017 | USD | 17.36 | 17.68 | 17.02 | 17.2 | 17.2 | -0.19 (-1.09%) | 244,056 |
| 29 May 2017 | USD | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 16.94 | 17.43 | 16.74 | 17.39 | 17.39 | +0.66 (+3.95%) | 323,160 |
| 25 May 2017 | USD | 14.39 | 17.16 | 14.37 | 16.73 | 16.73 | +1.06 (+6.76%) | 417,603 |
| 24 May 2017 | USD | 15.5 | 15.9 | 14.94 | 15.67 | 15.67 | +0.17 (+1.10%) | 234,586 |
| 23 May 2017 | USD | 15.53 | 15.56 | 15.24 | 15.5 | 15.5 | +0.05 (+0.32%) | 50,883 |
| 22 May 2017 | USD | 15.25 | 15.51 | 14.9 | 15.45 | 15.45 | +0.3 (+1.98%) | 166,661 |
| 19 May 2017 | USD | 14.73 | 15.57 | 14.58 | 15.15 | 15.15 | +0.63 (+4.34%) | 382,959 |
| 18 May 2017 | USD | 14.51 | 14.75 | 14.37 | 14.52 | 14.52 | -0.07 (-0.48%) | 96,257 |
| 17 May 2017 | USD | 15.03 | 15.03 | 14.5 | 14.59 | 14.59 | -0.66 (-4.33%) | 128,332 |
| 16 May 2017 | USD | 15.14 | 15.26 | 14.88 | 15.25 | 15.25 | +0.18 (+1.19%) | 98,366 |
| 15 May 2017 | USD | 15.13 | 15.58 | 15.06 | 15.07 | 15.07 | +0.02 (+0.13%) | 90,142 |
| 12 May 2017 | USD | 15.41 | 15.71 | 15.0172 | 15.05 | 15.05 | -0.51 (-3.28%) | 82,462 |
| 11 May 2017 | USD | 15.31 | 15.65 | 15.05 | 15.56 | 15.56 | +0.19 (+1.24%) | 136,574 |
| 10 May 2017 | USD | 15.13 | 15.43 | 15.01 | 15.37 | 15.37 | +0.17 (+1.12%) | 82,640 |
| 9 May 2017 | USD | 15.24 | 15.66 | 15.041 | 15.2 | 15.2 | 0.0 (0.0%) | 87,419 |
| 8 May 2017 | USD | 15.15 | 15.36 | 15.07 | 15.2 | 15.2 | -0.07 (-0.46%) | 77,520 |
| 5 May 2017 | USD | 15.18 | 15.31 | 15.03 | 15.27 | 15.27 | +0.125 (+0.83%) | 272,238 |
| 4 May 2017 | USD | 15.52 | 15.64 | 15.03 | 15.145 | 15.145 | -0.375 (-2.42%) | 107,231 |
| 3 May 2017 | USD | 15.72 | 15.97 | 15.36 | 15.52 | 15.52 | -0.34 (-2.14%) | 100,591 |
| 2 May 2017 | USD | 15.73 | 16 | 15.64 | 15.86 | 15.86 | +0.12 (+0.76%) | 86,321 |
| 1 May 2017 | USD | 16 | 16 | 15.66 | 15.74 | 15.74 | -0.11 (-0.69%) | 95,618 |
| 28 Apr 2017 | USD | 16.27 | 16.51 | 15.75 | 15.85 | 15.85 | -0.44 (-2.70%) | 97,568 |
