| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 18.93 | 19.21 | 18.64 | 19.01 | 19.01 | -0.31 (-1.60%) | 6,354 |
| 6 Jun 2017 | USD | 19.32 | 19.58 | 19.32 | 19.32 | 19.32 | +0.12 (+0.63%) | 12,324 |
| 5 Jun 2017 | USD | 18.99 | 19.3 | 18.99 | 19.2 | 19.2 | +0.223 (+1.18%) | 22,162 |
| 2 Jun 2017 | USD | 18.984 | 19 | 18.793 | 18.977 | 18.977 | +0.097 (+0.51%) | 15,580 |
| 1 Jun 2017 | USD | 18.99 | 18.99 | 18.84 | 18.88 | 18.88 | +0.24 (+1.29%) | 11,259 |
| 31 May 2017 | USD | 18.5 | 18.73 | 18.5 | 18.64 | 18.64 | +0.14 (+0.76%) | 30,822 |
| 30 May 2017 | USD | 18.61 | 18.61 | 18.29 | 18.5 | 18.5 | +0.41 (+2.27%) | 31,276 |
| 29 May 2017 | USD | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 18.295 | 18.32 | 18.07 | 18.09 | 18.09 | +0.24 (+1.34%) | 11,920 |
| 25 May 2017 | USD | 17.99 | 17.99 | 17.75 | 17.85 | 17.85 | +0.34 (+1.94%) | 16,496 |
| 24 May 2017 | USD | 17.72 | 17.72 | 17.4 | 17.51 | 17.51 | -0.49 (-2.72%) | 65,379 |
| 23 May 2017 | USD | 18.27 | 18.27 | 17.77 | 18 | 18 | +0.2 (+1.12%) | 10,313 |
| 22 May 2017 | USD | 17.6 | 18.04 | 17.6 | 17.8 | 17.8 | +0.1 (+0.56%) | 32,040 |
| 19 May 2017 | USD | 17.7 | 17.98 | 17.7 | 17.7 | 17.7 | +0.15 (+0.85%) | 25,704 |
| 18 May 2017 | USD | 17.6 | 17.73 | 17.48 | 17.55 | 17.55 | +0.111 (+0.64%) | 19,248 |
| 17 May 2017 | USD | 17.44 | 17.45 | 17.34 | 17.439 | 17.439 | -0.031 (-0.18%) | 9,470 |
| 16 May 2017 | USD | 17.75 | 17.75 | 17.36 | 17.47 | 17.47 | -0.24 (-1.36%) | 17,344 |
| 15 May 2017 | USD | 17.4 | 17.71 | 17.4 | 17.71 | 17.71 | +0.22 (+1.26%) | 18,569 |
| 12 May 2017 | USD | 17.35 | 17.65 | 17.35 | 17.49 | 17.49 | -0.05 (-0.29%) | 10,447 |
| 11 May 2017 | USD | 17.3475 | 17.55 | 17.31 | 17.54 | 17.54 | +0.08 (+0.46%) | 13,069 |
| 10 May 2017 | USD | 17.644 | 17.67 | 17.41 | 17.46 | 17.46 | -0.064 (-0.37%) | 11,333 |
| 9 May 2017 | USD | 17.26 | 17.55 | 17.26 | 17.524 | 17.524 | +0.014 (+0.08%) | 12,475 |
| 8 May 2017 | USD | 17.28 | 17.52 | 17.27 | 17.51 | 17.51 | -0.04 (-0.23%) | 33,718 |
| 5 May 2017 | USD | 17.3 | 17.57 | 17.3 | 17.55 | 17.55 | +0.04 (+0.23%) | 23,673 |
| 4 May 2017 | USD | 17.75 | 17.75 | 17.51 | 17.51 | 17.51 | -0.39 (-2.18%) | 18,255 |
| 3 May 2017 | USD | 17.88 | 18.1 | 17.86 | 17.9 | 17.9 | -0.2 (-1.10%) | 14,681 |
| 2 May 2017 | USD | 17.96 | 18.12 | 17.8 | 18.1 | 18.1 | +0.35 (+1.97%) | 11,308 |
| 1 May 2017 | USD | 17.75 | 17.8 | 17.75 | 17.75 | 17.75 | -0.1 (-0.56%) | 7,927 |
| 28 Apr 2017 | USD | 17.8 | 17.95 | 17.75 | 17.85 | 17.85 | +0.14 (+0.79%) | 10,151 |
| 27 Apr 2017 | USD | 17.58 | 17.76 | 17.58 | 17.71 | 17.71 | +0.37 (+2.13%) | 9,439 |
