| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 18.6 | 19.39 | 18.54 | 19.18 | 95.9 | +0.55 (+2.95%) | 256,042 |
| 6 Jun 2017 | USD | 18.61 | 18.7084 | 18 | 18.63 | 93.15 | -0.03 (-0.16%) | 200,341 |
| 5 Jun 2017 | USD | 19.28 | 19.28 | 18.5118 | 18.66 | 93.3 | -0.54 (-2.81%) | 86,526 |
| 2 Jun 2017 | USD | 19 | 19.4758 | 18.8511 | 19.2 | 96 | +0.2 (+1.05%) | 172,473 |
| 1 Jun 2017 | USD | 18.9 | 19.14 | 18.65 | 19 | 95 | +0.18 (+0.96%) | 137,911 |
| 31 May 2017 | USD | 19.13 | 19.15 | 18.261 | 18.82 | 94.1 | -0.3 (-1.57%) | 125,020 |
| 30 May 2017 | USD | 19.38 | 19.6 | 18.92 | 19.12 | 95.6 | -0.25 (-1.29%) | 146,671 |
| 29 May 2017 | USD | 19.37 | 19.37 | 19.37 | 19.37 | 96.85 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 19.35 | 19.57 | 19.28 | 19.37 | 96.85 | +0.02 (+0.10%) | 116,670 |
| 25 May 2017 | USD | 19.78 | 19.8 | 19.0311 | 19.35 | 96.75 | -0.03 (-0.15%) | 189,502 |
| 24 May 2017 | USD | 18.5 | 19.42 | 18.1752 | 19.38 | 96.9 | +1.08 (+5.90%) | 349,201 |
| 23 May 2017 | USD | 18.5 | 18.94 | 18.21 | 18.3 | 91.5 | -0.2 (-1.08%) | 144,703 |
| 22 May 2017 | USD | 18.9 | 19.035 | 18.13 | 18.5 | 92.5 | -0.51 (-2.68%) | 325,801 |
| 19 May 2017 | USD | 19.94 | 19.95 | 19 | 19.01 | 95.05 | -0.57 (-2.91%) | 194,686 |
| 18 May 2017 | USD | 19.75 | 19.75 | 19.21 | 19.58 | 97.9 | +0.26 (+1.35%) | 240,644 |
| 17 May 2017 | USD | 20.1 | 20.17 | 18.97 | 19.32 | 96.6 | -1.19 (-5.80%) | 482,189 |
| 16 May 2017 | USD | 20.46 | 21.03 | 19.7 | 20.51 | 102.55 | +0.55 (+2.76%) | 370,544 |
| 15 May 2017 | USD | 20.02 | 21.89 | 19.1823 | 19.96 | 99.8 | +2.13 (+11.95%) | 1,887,097 |
| 12 May 2017 | USD | 18.37 | 18.47 | 17.72 | 17.83 | 89.15 | -0.47 (-2.57%) | 118,425 |
| 11 May 2017 | USD | 18.68 | 18.68 | 18 | 18.3 | 91.5 | -0.34 (-1.82%) | 139,340 |
| 10 May 2017 | USD | 18.46 | 18.96 | 17.875 | 18.64 | 93.2 | +0.2 (+1.08%) | 217,154 |
| 9 May 2017 | USD | 17.2 | 18.56 | 17.11 | 18.44 | 92.2 | +1.35 (+7.90%) | 203,801 |
| 8 May 2017 | USD | 16.92 | 17.18 | 16.21 | 17.09 | 85.45 | +0.08 (+0.47%) | 142,154 |
| 5 May 2017 | USD | 17.25 | 17.42 | 16.93 | 17.01 | 85.05 | -0.18 (-1.05%) | 71,471 |
| 4 May 2017 | USD | 17.35 | 17.6199 | 17.01 | 17.19 | 85.95 | -0.2 (-1.15%) | 114,983 |
| 3 May 2017 | USD | 18.79 | 18.85 | 16.78 | 17.39 | 86.95 | -1.01 (-5.49%) | 189,510 |
| 2 May 2017 | USD | 18.15 | 18.8799 | 18.15 | 18.4 | 92 | +0.36 (+2.00%) | 306,906 |
| 1 May 2017 | USD | 17.86 | 18.79 | 17.57 | 18.04 | 90.2 | +0.92 (+5.37%) | 369,822 |
| 28 Apr 2017 | USD | 15.92 | 17.5463 | 15.91 | 17.12 | 85.6 | +1.9 (+12.48%) | 488,924 |
| 27 Apr 2017 | USD | 15.24 | 15.59 | 15.02 | 15.22 | 76.1 | +0.14 (+0.93%) | 116,696 |
