| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2017 | USD | 16.51 | 17.29 | 16.3 | 17.18 | 17.18 | +1.05 (+6.51%) | 7,063,500 |
| 25 May 2017 | USD | 18.53 | 18.93 | 15.928 | 16.13 | 16.13 | -2.91 (-15.28%) | 13,931,590 |
| 24 May 2017 | USD | 19.1 | 19.59 | 18.73 | 19.04 | 19.04 | -0.2 (-1.04%) | 6,089,335 |
| 23 May 2017 | USD | 18.97 | 19.29 | 18.72 | 19.24 | 19.24 | +0.53 (+2.83%) | 5,153,625 |
| 22 May 2017 | USD | 18.78 | 19.029 | 18.54 | 18.71 | 18.71 | +0.34 (+1.85%) | 4,333,676 |
| 19 May 2017 | USD | 17.96 | 18.46 | 17.9101 | 18.37 | 18.37 | +1.14 (+6.62%) | 6,640,243 |
| 18 May 2017 | USD | 16.58 | 17.55 | 16.46 | 17.23 | 17.23 | +0.33 (+1.95%) | 6,161,884 |
| 17 May 2017 | USD | 16.97 | 17.45 | 16.5 | 16.9 | 16.9 | +0.4 (+2.42%) | 7,225,631 |
| 16 May 2017 | USD | 17.11 | 17.3099 | 16.45 | 16.5 | 16.5 | -0.36 (-2.14%) | 4,636,552 |
| 15 May 2017 | USD | 17.34 | 17.3518 | 16.6472 | 16.86 | 16.86 | +1.04 (+6.57%) | 6,757,490 |
| 12 May 2017 | USD | 15.84 | 15.94 | 15.33 | 15.82 | 15.82 | +0.06 (+0.38%) | 3,498,923 |
| 11 May 2017 | USD | 15.95 | 16.19 | 15.5501 | 15.76 | 15.76 | +0.37 (+2.40%) | 7,655,864 |
| 10 May 2017 | USD | 14.7 | 15.75 | 14.61 | 15.39 | 15.39 | +1.28 (+9.07%) | 9,622,245 |
| 9 May 2017 | USD | 14.4 | 14.56 | 13.72 | 14.11 | 14.11 | -0.45 (-3.09%) | 6,359,051 |
| 8 May 2017 | USD | 14.49 | 14.94 | 13.94 | 14.56 | 14.56 | +0.07 (+0.48%) | 6,994,936 |
| 5 May 2017 | USD | 13.7 | 14.79 | 13.7 | 14.49 | 14.49 | +0.83 (+6.08%) | 9,735,848 |
| 4 May 2017 | USD | 15.04 | 15.07 | 13.53 | 13.66 | 13.66 | -2.31 (-14.46%) | 16,021,930 |
| 3 May 2017 | USD | 16.04 | 16.28 | 15.55 | 15.97 | 15.97 | +0.05 (+0.31%) | 7,729,308 |
| 2 May 2017 | USD | 17.14 | 17.14 | 15.61 | 15.92 | 15.92 | -1.16 (-6.79%) | 10,690,218 |
| 1 May 2017 | USD | 17.25 | 17.35 | 16.8908 | 17.08 | 17.08 | -0.41 (-2.34%) | 3,906,769 |
| 28 Apr 2017 | USD | 17.77 | 17.95 | 17.1215 | 17.49 | 17.49 | -0.03 (-0.17%) | 5,317,367 |
| 27 Apr 2017 | USD | 16.97 | 17.59 | 16.49 | 17.52 | 17.52 | -0.125 (-0.71%) | 9,163,073 |
| 26 Apr 2017 | USD | 17.47 | 18.64 | 17.41 | 17.645 | 17.645 | -0.525 (-2.89%) | 8,664,020 |
| 25 Apr 2017 | USD | 17.46 | 18.23 | 17.22 | 18.17 | 18.17 | +0.61 (+3.47%) | 5,656,631 |
| 24 Apr 2017 | USD | 17.79 | 17.88 | 17.38 | 17.56 | 17.56 | -0.37 (-2.06%) | 5,117,319 |
| 21 Apr 2017 | USD | 19.2 | 19.2 | 17.55 | 17.93 | 17.93 | -1.23 (-6.42%) | 8,665,257 |
| 20 Apr 2017 | USD | 19.38 | 19.9 | 19.02 | 19.16 | 19.16 | -0.42 (-2.15%) | 4,761,275 |
| 19 Apr 2017 | USD | 22.03 | 22.11 | 19.014 | 19.58 | 19.58 | -2.49 (-11.28%) | 9,080,093 |
| 18 Apr 2017 | USD | 21.85 | 22.4235 | 21.49 | 22.07 | 22.07 | -0.05 (-0.23%) | 3,685,902 |
| 17 Apr 2017 | USD | 22.62 | 22.72 | 22.05 | 22.12 | 22.12 | -0.48 (-2.12%) | 1,954,311 |
