| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2017 | USD | 18.1 | 18.15 | 17.47 | 17.57 | 17.57 | -0.66 (-3.62%) | 22,811,820 |
| 5 Jun 2017 | USD | 18.29 | 18.34 | 18.02 | 18.23 | 18.23 | -0.08 (-0.44%) | 10,576,480 |
| 2 Jun 2017 | USD | 18.53 | 18.58 | 18.22 | 18.31 | 18.31 | -0.22 (-1.19%) | 9,383,147 |
| 1 Jun 2017 | USD | 18.22 | 18.66 | 18.2 | 18.53 | 18.53 | +0.21 (+1.15%) | 13,178,580 |
| 31 May 2017 | USD | 18.48 | 18.6 | 18.08 | 18.32 | 18.32 | -0.11 (-0.60%) | 17,417,180 |
| 30 May 2017 | USD | 18.21 | 18.72 | 18.18 | 18.43 | 18.43 | +0.2 (+1.10%) | 18,190,730 |
| 29 May 2017 | USD | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 17.99 | 18.3 | 17.95 | 18.23 | 18.23 | +0.28 (+1.56%) | 10,459,360 |
| 25 May 2017 | USD | 18.04 | 18.27 | 17.94 | 17.95 | 17.95 | -0.03 (-0.17%) | 9,577,563 |
| 24 May 2017 | USD | 18.1 | 18.34 | 17.83 | 17.98 | 17.98 | -0.17 (-0.94%) | 15,565,330 |
| 23 May 2017 | USD | 18.41 | 18.5133 | 17.98 | 18.15 | 18.15 | -0.28 (-1.52%) | 16,838,539 |
| 22 May 2017 | USD | 18.35 | 18.52 | 18.27 | 18.43 | 18.43 | +0.08 (+0.44%) | 11,378,260 |
| 19 May 2017 | USD | 18.68 | 18.9 | 18.27 | 18.35 | 18.35 | -0.16 (-0.86%) | 16,157,830 |
| 18 May 2017 | USD | 18.17 | 18.61 | 17.97 | 18.51 | 18.51 | +0.23 (+1.26%) | 19,888,990 |
| 17 May 2017 | USD | 18.988 | 19.25 | 18.22 | 18.28 | 18.28 | -1.21 (-6.21%) | 30,110,461 |
| 16 May 2017 | USD | 19.38 | 19.785 | 19.09 | 19.49 | 19.49 | +0.26 (+1.35%) | 35,728,078 |
| 15 May 2017 | USD | 18.69 | 19.3184 | 18.63 | 19.23 | 19.23 | +0.62 (+3.33%) | 22,617,480 |
| 12 May 2017 | USD | 18.45 | 19.05 | 18.34 | 18.61 | 18.61 | +0.22 (+1.20%) | 22,043,971 |
| 11 May 2017 | USD | 18.63 | 18.745 | 18.31 | 18.39 | 18.39 | -0.15 (-0.81%) | 12,475,400 |
| 10 May 2017 | USD | 18.37 | 18.56 | 18.25 | 18.54 | 18.54 | +0.17 (+0.93%) | 9,993,885 |
| 9 May 2017 | USD | 18.31 | 18.49 | 18.195 | 18.37 | 18.37 | +0.06 (+0.33%) | 12,509,720 |
| 8 May 2017 | USD | 18.68 | 18.68 | 18.16 | 18.31 | 18.31 | -0.38 (-2.03%) | 18,963,260 |
| 5 May 2017 | USD | 18.45 | 18.725 | 18.37 | 18.69 | 18.69 | +0.21 (+1.14%) | 15,064,320 |
| 4 May 2017 | USD | 18.6 | 18.89 | 18.36 | 18.48 | 18.48 | -0.09 (-0.48%) | 24,615,090 |
| 3 May 2017 | USD | 18.37 | 18.595 | 18.15 | 18.57 | 18.57 | +0.33 (+1.81%) | 29,810,340 |
| 2 May 2017 | USD | 17.57 | 18.53 | 17.35 | 18.24 | 18.24 | +0.7 (+3.99%) | 64,567,848 |
| 1 May 2017 | USD | 17.14 | 17.65 | 16.97 | 17.54 | 17.54 | +1.06 (+6.43%) | 47,458,301 |
| 28 Apr 2017 | USD | 16.5 | 16.79 | 16.43 | 16.48 | 16.48 | -0.13 (-0.78%) | 26,563,891 |
| 27 Apr 2017 | USD | 15.8 | 16.63 | 15.8 | 16.61 | 16.61 | +0.79 (+4.99%) | 41,158,090 |
| 26 Apr 2017 | USD | 15.9 | 16.48 | 15.76 | 15.82 | 15.82 | +1.16 (+7.91%) | 79,309,102 |
