| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2017 | USD | 16.79 | 16.999 | 16.62 | 16.65 | 16.65 | -0.1 (-0.60%) | 19,000 |
| 31 May 2017 | USD | 16.31 | 16.98 | 16.2 | 16.75 | 16.75 | +0.41 (+2.51%) | 92,100 |
| 30 May 2017 | USD | 16.37 | 16.465 | 16.24 | 16.34 | 16.34 | +0.02 (+0.12%) | 37,900 |
| 29 May 2017 | USD | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 16.11 | 16.33 | 16.11 | 16.32 | 16.32 | +0.14 (+0.87%) | 21,100 |
| 25 May 2017 | USD | 16.58 | 16.58 | 15.94 | 16.18 | 16.18 | -0.44 (-2.65%) | 18,700 |
| 24 May 2017 | USD | 16.85 | 16.85 | 16.26 | 16.62 | 16.62 | -0.15 (-0.89%) | 17,700 |
| 23 May 2017 | USD | 16.95 | 17.25 | 16.5 | 16.77 | 16.77 | -0.17 (-1.00%) | 58,400 |
| 22 May 2017 | USD | 15.65 | 17 | 15.65 | 16.94 | 16.94 | +1.34 (+8.59%) | 53,200 |
| 19 May 2017 | USD | 15.49 | 15.69 | 15.135 | 15.6 | 15.6 | +0.14 (+0.91%) | 17,200 |
| 18 May 2017 | USD | 15.465 | 15.97 | 15.27 | 15.46 | 15.46 | +0.05 (+0.32%) | 33,500 |
| 17 May 2017 | USD | 15.4 | 15.72 | 15.01 | 15.41 | 15.41 | -0.1 (-0.64%) | 45,900 |
| 16 May 2017 | USD | 15.44 | 15.65 | 15.24 | 15.51 | 15.51 | +0.06 (+0.39%) | 60,400 |
| 15 May 2017 | USD | 15.37 | 15.61 | 14.91 | 15.45 | 15.45 | +0.05 (+0.32%) | 19,200 |
| 12 May 2017 | USD | 15.83 | 15.83 | 15.04 | 15.4 | 15.4 | -0.7 (-4.35%) | 48,000 |
| 11 May 2017 | USD | 18.05 | 18.05 | 15.7 | 16.1 | 16.1 | +0.03 (+0.19%) | 40,300 |
| 10 May 2017 | USD | 15.18 | 16.19 | 15.1 | 16.07 | 16.07 | +0.98 (+6.49%) | 59,300 |
| 9 May 2017 | USD | 15.1 | 15.22 | 14.85 | 15.09 | 15.09 | -0.03 (-0.20%) | 29,400 |
| 8 May 2017 | USD | 15.75 | 15.805 | 15.1 | 15.12 | 15.12 | -0.65 (-4.12%) | 21,100 |
| 5 May 2017 | USD | 15.78 | 15.92 | 15.75 | 15.77 | 15.77 | -0.08 (-0.50%) | 16,500 |
| 4 May 2017 | USD | 15.86 | 15.93 | 15.75 | 15.85 | 15.85 | -0.06 (-0.38%) | 11,700 |
| 3 May 2017 | USD | 15.92 | 16.04 | 15.75 | 15.91 | 15.91 | -0.24 (-1.49%) | 10,200 |
| 2 May 2017 | USD | 16 | 16.355 | 16 | 16.15 | 16.15 | +0.03 (+0.19%) | 56,100 |
| 1 May 2017 | USD | 15.82 | 16.18 | 15.22 | 16.12 | 16.12 | +0.31 (+1.96%) | 22,300 |
| 28 Apr 2017 | USD | 16.44 | 16.44 | 15.616 | 15.81 | 15.81 | -0.5 (-3.07%) | 60,500 |
| 27 Apr 2017 | USD | 16.37 | 16.48 | 16.01 | 16.31 | 16.31 | +0.01 (+0.06%) | 43,400 |
| 26 Apr 2017 | USD | 16.5 | 16.77 | 16.17 | 16.3 | 16.3 | -0.21 (-1.27%) | 31,900 |
| 25 Apr 2017 | USD | 17.08 | 17.14 | 16.46 | 16.51 | 16.51 | -0.61 (-3.56%) | 43,400 |
| 24 Apr 2017 | USD | 16.19 | 17.84 | 16.19 | 17.12 | 17.12 | +1.03 (+6.40%) | 54,900 |
| 21 Apr 2017 | USD | 16.05 | 16.09 | 15.76 | 16.09 | 16.09 | +0.05 (+0.31%) | 26,500 |
