| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2017 | USD | 17.48 | 17.88 | 15.56 | 17.4 | 17.4 | -0.27 (-1.53%) | 13,732 |
| 22 Jun 2017 | USD | 17.32 | 17.87 | 17.21 | 17.67 | 17.67 | +0.22 (+1.26%) | 10,187 |
| 21 Jun 2017 | USD | 15.81 | 17.49 | 15.81 | 17.45 | 17.45 | +1.56 (+9.82%) | 40,494 |
| 20 Jun 2017 | USD | 16.01 | 16.01 | 15.25 | 15.89 | 15.89 | +0.26 (+1.66%) | 34,013 |
| 19 Jun 2017 | USD | 15.8 | 15.9 | 15.37 | 15.63 | 15.63 | +0.02 (+0.13%) | 27,843 |
| 16 Jun 2017 | USD | 15.38 | 15.84 | 14.61 | 15.61 | 15.61 | +0.48 (+3.17%) | 68,131 |
| 15 Jun 2017 | USD | 15.6 | 16.528 | 14.87 | 15.13 | 15.13 | -0.59 (-3.75%) | 28,211 |
| 14 Jun 2017 | USD | 16.11 | 16.25 | 14.52 | 15.72 | 15.72 | -0.49 (-3.02%) | 91,440 |
| 13 Jun 2017 | USD | 16.2 | 16.5 | 15.565 | 16.21 | 16.21 | -0.15 (-0.92%) | 50,430 |
| 12 Jun 2017 | USD | 16.35 | 16.68 | 15.7501 | 16.36 | 16.36 | -0.04 (-0.24%) | 18,185 |
| 9 Jun 2017 | USD | 17.78 | 17.99 | 16.13 | 16.4 | 16.4 | -1.11 (-6.34%) | 20,767 |
| 8 Jun 2017 | USD | 18.18 | 18.2237 | 17.5 | 17.51 | 17.51 | -0.38 (-2.12%) | 10,273 |
| 7 Jun 2017 | USD | 17.5 | 18 | 17.5 | 17.89 | 17.89 | +0.04 (+0.22%) | 35,563 |
| 6 Jun 2017 | USD | 17.86 | 18.248 | 17.85 | 17.85 | 17.85 | -0.65 (-3.51%) | 10,789 |
| 5 Jun 2017 | USD | 18.51 | 18.65 | 18.2 | 18.5 | 18.5 | -0.14 (-0.75%) | 8,766 |
| 2 Jun 2017 | USD | 18.93 | 19.38 | 18.35 | 18.64 | 18.64 | +0.04 (+0.22%) | 35,158 |
| 1 Jun 2017 | USD | 17.9 | 18.6 | 17.2 | 18.6 | 18.6 | +0.75 (+4.20%) | 109,014 |
| 31 May 2017 | USD | 19.8 | 19.8 | 17.39 | 17.85 | 17.85 | -1.08 (-5.71%) | 54,857 |
| 30 May 2017 | USD | 18.75 | 19.6699 | 18.5 | 18.93 | 18.93 | +0.45 (+2.44%) | 86,400 |
| 29 May 2017 | USD | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 18.41 | 18.48 | 17.88 | 18.48 | 18.48 | +0.07 (+0.38%) | 41,132 |
| 25 May 2017 | USD | 18.8 | 18.8007 | 18.02 | 18.41 | 18.41 | -0.29 (-1.55%) | 13,910 |
| 24 May 2017 | USD | 19 | 19 | 18.03 | 18.7 | 18.7 | +0.15 (+0.81%) | 9,275 |
| 23 May 2017 | USD | 19.8705 | 19.8705 | 18.5 | 18.55 | 18.55 | -0.35 (-1.85%) | 13,034 |
| 22 May 2017 | USD | 19.19 | 20.02 | 18.01 | 18.9 | 18.9 | +0.05 (+0.27%) | 44,473 |
| 19 May 2017 | USD | 17.9 | 19.26 | 17.73 | 18.85 | 18.85 | +0.85 (+4.72%) | 59,018 |
| 18 May 2017 | USD | 16.89 | 18 | 16.5 | 18 | 18 | +1.57 (+9.56%) | 46,550 |
| 17 May 2017 | USD | 16.92 | 17.22 | 16.38 | 16.43 | 16.43 | -0.7 (-4.09%) | 17,366 |
| 16 May 2017 | USD | 17.25 | 17.25 | 16.346 | 17.13 | 17.13 | +0.14 (+0.82%) | 98,276 |
| 15 May 2017 | USD | 16.5 | 17.04 | 15.87 | 16.99 | 16.99 | +0.59 (+3.60%) | 26,259 |
