| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 14.06 | 14.56 | 13.62 | 14.16 | 14.16 | +0.1 (+0.71%) | 1,693,716 |
| 7 Jun 2017 | USD | 14.5 | 14.5 | 13.93 | 14.06 | 14.06 | -0.48 (-3.30%) | 2,189,222 |
| 6 Jun 2017 | USD | 15.06 | 15.29 | 14.5 | 14.54 | 14.54 | -0.66 (-4.34%) | 2,640,559 |
| 5 Jun 2017 | USD | 15.32 | 15.54 | 15.18 | 15.2 | 15.2 | -0.31 (-2.00%) | 973,691 |
| 2 Jun 2017 | USD | 15.36 | 15.66 | 15.03 | 15.51 | 15.51 | +0.14 (+0.91%) | 1,281,556 |
| 1 Jun 2017 | USD | 15.24 | 15.5028 | 15.02 | 15.37 | 15.37 | +0.17 (+1.12%) | 1,269,276 |
| 31 May 2017 | USD | 15.78 | 15.8484 | 14.93 | 15.2 | 15.2 | -0.58 (-3.68%) | 1,789,703 |
| 30 May 2017 | USD | 16.66 | 16.66 | 15.695 | 15.78 | 15.78 | -0.77 (-4.65%) | 1,933,778 |
| 29 May 2017 | USD | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 16.48 | 16.66 | 16.21 | 16.55 | 16.55 | -0.01 (-0.06%) | 1,113,745 |
| 25 May 2017 | USD | 17.04 | 17.15 | 16.32 | 16.56 | 16.56 | -0.32 (-1.90%) | 1,247,637 |
| 24 May 2017 | USD | 17.8 | 17.95 | 16.5 | 16.88 | 16.88 | -0.92 (-5.17%) | 2,640,405 |
| 23 May 2017 | USD | 18.22 | 18.39 | 17.77 | 17.8 | 17.8 | -0.35 (-1.93%) | 959,376 |
| 22 May 2017 | USD | 18.83 | 18.945 | 18.03 | 18.15 | 18.15 | -0.39 (-2.10%) | 960,175 |
| 19 May 2017 | USD | 18.27 | 18.95 | 18.22 | 18.54 | 18.54 | +0.47 (+2.60%) | 763,484 |
| 18 May 2017 | USD | 18.31 | 18.5 | 17.91 | 18.07 | 18.07 | -0.4 (-2.17%) | 948,247 |
| 17 May 2017 | USD | 18.73 | 19.3 | 18.39 | 18.47 | 18.47 | -0.72 (-3.75%) | 1,829,477 |
| 16 May 2017 | USD | 19.23 | 19.29 | 18.96 | 19.19 | 19.19 | +0.09 (+0.47%) | 880,581 |
| 15 May 2017 | USD | 18.77 | 19.53 | 18.75 | 19.1 | 19.1 | +0.54 (+2.91%) | 1,237,575 |
| 12 May 2017 | USD | 17.65 | 18.64 | 17.555 | 18.56 | 18.56 | +0.83 (+4.68%) | 1,769,336 |
| 11 May 2017 | USD | 18.43 | 18.5 | 17.55 | 17.73 | 17.73 | -0.38 (-2.10%) | 1,185,027 |
| 10 May 2017 | USD | 17.27 | 18.115 | 17.27 | 18.11 | 18.11 | +0.84 (+4.86%) | 1,579,095 |
| 9 May 2017 | USD | 16.24 | 17.67 | 16.22 | 17.27 | 17.27 | +1.15 (+7.13%) | 1,582,131 |
| 8 May 2017 | USD | 15.8 | 16.22 | 15.8 | 16.12 | 16.12 | +0.03 (+0.19%) | 1,050,105 |
| 5 May 2017 | USD | 15.78 | 16.52 | 15.59 | 16.09 | 16.09 | +0.28 (+1.77%) | 1,564,296 |
| 4 May 2017 | USD | 15.7 | 16.5 | 15.19 | 15.81 | 15.81 | -1.13 (-6.67%) | 5,110,838 |
| 3 May 2017 | USD | 16.68 | 17.01 | 16.27 | 16.94 | 16.94 | +0.09 (+0.53%) | 2,615,633 |
| 2 May 2017 | USD | 17.16 | 17.29 | 16.57 | 16.85 | 16.85 | -0.28 (-1.63%) | 1,855,765 |
| 1 May 2017 | USD | 16.65 | 17.19 | 16.485 | 17.13 | 17.13 | +0.62 (+3.76%) | 1,328,091 |
| 28 Apr 2017 | USD | 17 | 17 | 16.46 | 16.51 | 16.51 | -0.4 (-2.37%) | 819,060 |
