| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2017 | USD | 15.95 | 16.1 | 15.68 | 15.9 | 15.9 | +0.06 (+0.38%) | 104,186 |
| 25 May 2017 | USD | 15.82 | 16.06 | 15.6401 | 15.84 | 15.84 | -0.02 (-0.13%) | 276,505 |
| 24 May 2017 | USD | 15.87 | 16.34 | 15.55 | 15.86 | 15.86 | +0.06 (+0.38%) | 207,226 |
| 23 May 2017 | USD | 16.15 | 16.3 | 15.15 | 15.8 | 15.8 | -0.33 (-2.05%) | 237,996 |
| 22 May 2017 | USD | 16.06 | 16.6 | 15.64 | 16.13 | 16.13 | +0.13 (+0.81%) | 365,543 |
| 19 May 2017 | USD | 15.49 | 16.23 | 15.38 | 16 | 16 | +0.75 (+4.92%) | 200,837 |
| 18 May 2017 | USD | 15.47 | 15.75 | 15.01 | 15.25 | 15.25 | -0.23 (-1.49%) | 261,804 |
| 17 May 2017 | USD | 15.47 | 15.81 | 15.324 | 15.48 | 15.48 | -0.02 (-0.13%) | 97,694 |
| 16 May 2017 | USD | 15.42 | 16 | 15.38 | 15.5 | 15.5 | +0.21 (+1.37%) | 338,395 |
| 15 May 2017 | USD | 15.06 | 15.57 | 15.02 | 15.29 | 15.29 | +0.41 (+2.76%) | 250,094 |
| 12 May 2017 | USD | 14.94 | 15.09 | 14.7 | 14.88 | 14.88 | -0.09 (-0.60%) | 167,205 |
| 11 May 2017 | USD | 14.75 | 15.42 | 14.66 | 14.97 | 14.97 | +0.17 (+1.15%) | 243,941 |
| 10 May 2017 | USD | 14.76 | 15.3 | 14.665 | 14.8 | 14.8 | -0.05 (-0.34%) | 165,497 |
| 9 May 2017 | USD | 14.95 | 15.2 | 14.51 | 14.85 | 14.85 | -0.2 (-1.33%) | 235,025 |
| 8 May 2017 | USD | 14.58 | 15.22 | 14.2624 | 15.05 | 15.05 | +0.32 (+2.17%) | 129,067 |
| 5 May 2017 | USD | 14.52 | 15.13 | 14.43 | 14.73 | 14.73 | +0.15 (+1.03%) | 133,254 |
| 4 May 2017 | USD | 14.56 | 14.6892 | 14.25 | 14.58 | 14.58 | -0.1 (-0.68%) | 202,423 |
| 3 May 2017 | USD | 14.95 | 15.56 | 14.45 | 14.68 | 14.68 | -0.26 (-1.74%) | 221,008 |
| 2 May 2017 | USD | 15.11 | 15.67 | 14.84 | 14.94 | 14.94 | -0.16 (-1.06%) | 236,424 |
| 1 May 2017 | USD | 15.18 | 15.275 | 14.1647 | 15.1 | 15.1 | -0.27 (-1.76%) | 237,397 |
| 28 Apr 2017 | USD | 15.71 | 15.79 | 15.1 | 15.37 | 15.37 | -0.35 (-2.23%) | 601,274 |
| 27 Apr 2017 | USD | 16.04 | 16.24 | 15.32 | 15.72 | 15.72 | -0.28 (-1.75%) | 320,612 |
| 26 Apr 2017 | USD | 16.11 | 16.55 | 15.9 | 16 | 16 | +0.18 (+1.14%) | 394,776 |
| 25 Apr 2017 | USD | 15.2 | 16.38 | 14.93 | 15.82 | 15.82 | +0.54 (+3.53%) | 565,858 |
| 24 Apr 2017 | USD | 14.12 | 15.45 | 14.01 | 15.28 | 15.28 | +1.26 (+8.99%) | 584,747 |
| 21 Apr 2017 | USD | 14.9 | 15.14 | 14 | 14.02 | 14.02 | +0.02 (+0.14%) | 3,662,578 |
| 20 Apr 2017 | USD | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 0 |
