| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2017 | USD | 18.24 | 18.35 | 18.201 | 18.29 | 18.29 | +0.03 (+0.16%) | 13,757 |
| 24 May 2017 | USD | 18.23 | 18.33 | 18.2 | 18.26 | 18.26 | -0.07 (-0.38%) | 15,368 |
| 23 May 2017 | USD | 18.35 | 18.53 | 18.27 | 18.33 | 18.33 | +0.13 (+0.71%) | 33,763 |
| 22 May 2017 | USD | 18.24 | 18.24 | 18.018 | 18.2 | 18.2 | +0.05 (+0.28%) | 27,994 |
| 19 May 2017 | USD | 18.15 | 18.2 | 18.02 | 18.15 | 18.15 | -0.08 (-0.44%) | 34,884 |
| 18 May 2017 | USD | 18.47 | 18.47 | 18.096 | 18.23 | 18.23 | +0.22 (+1.22%) | 12,163 |
| 17 May 2017 | USD | 18.3 | 18.3 | 17.99 | 18.01 | 18.01 | -0.23 (-1.26%) | 24,471 |
| 16 May 2017 | USD | 18.4 | 18.4 | 18.15 | 18.24 | 18.24 | -0.08 (-0.44%) | 30,074 |
| 15 May 2017 | USD | 18.23 | 18.3275 | 18.17 | 18.32 | 18.32 | +0.08 (+0.44%) | 17,497 |
| 12 May 2017 | USD | 18.52 | 18.59 | 18.03 | 18.24 | 18.24 | -0.15 (-0.82%) | 50,836 |
| 11 May 2017 | USD | 18.42 | 18.49 | 18.23 | 18.39 | 18.39 | +0.03 (+0.16%) | 9,342 |
| 10 May 2017 | USD | 18.54 | 18.59 | 18.28 | 18.36 | 18.36 | -0.13 (-0.70%) | 38,502 |
| 9 May 2017 | USD | 18.53 | 18.59 | 18.23 | 18.49 | 18.49 | +0.16 (+0.87%) | 31,103 |
| 8 May 2017 | USD | 18.6 | 18.6 | 18.28 | 18.33 | 18.33 | -0.09 (-0.49%) | 12,778 |
| 5 May 2017 | USD | 18.5 | 18.52 | 18.311 | 18.42 | 18.42 | -0.02 (-0.11%) | 15,305 |
| 4 May 2017 | USD | 18.55 | 18.55 | 18.323 | 18.44 | 18.44 | -0.11 (-0.59%) | 28,778 |
| 3 May 2017 | USD | 18.55 | 18.55 | 18.38 | 18.55 | 18.55 | +0.01 (+0.05%) | 13,734 |
| 2 May 2017 | USD | 18.53 | 18.58 | 18.37 | 18.54 | 18.54 | -0.05 (-0.27%) | 15,661 |
| 1 May 2017 | USD | 18.59 | 18.59 | 18.469 | 18.59 | 18.59 | +0.04 (+0.22%) | 18,892 |
| 28 Apr 2017 | USD | 18.63 | 18.64 | 18.52 | 18.55 | 18.55 | -0.01 (-0.05%) | 22,495 |
| 27 Apr 2017 | USD | 18.65 | 18.65 | 18.426 | 18.56 | 18.56 | 0.0 (0.0%) | 18,446 |
| 26 Apr 2017 | USD | 18.6 | 18.62 | 18.27 | 18.56 | 18.56 | +0.11 (+0.60%) | 37,486 |
| 25 Apr 2017 | USD | 18.36 | 18.5 | 18.283 | 18.45 | 18.45 | +0.11 (+0.60%) | 22,453 |
| 24 Apr 2017 | USD | 18.27 | 18.35 | 18.09 | 18.34 | 18.34 | +0.09 (+0.49%) | 14,553 |
| 21 Apr 2017 | USD | 18.18 | 18.27 | 18.04 | 18.25 | 18.25 | -0.04 (-0.22%) | 35,190 |
| 20 Apr 2017 | USD | 18.21 | 18.29 | 17.92 | 18.29 | 18.29 | -0.09 (-0.49%) | 29,047 |
| 19 Apr 2017 | USD | 18.38 | 18.41 | 18.3201 | 18.38 | 18.38 | +0.09 (+0.49%) | 40,689 |
| 18 Apr 2017 | USD | 18.27 | 18.32 | 18.03 | 18.29 | 18.29 | +0.04 (+0.22%) | 42,594 |
| 17 Apr 2017 | USD | 17.92 | 18.26 | 17.78 | 18.25 | 18.25 | +0.33 (+1.84%) | 45,189 |
| 14 Apr 2017 | USD | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.0 (0.0%) | 0 |
