| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | USD | 17.13 | 17.27 | 16.46 | 16.9 | 16.9 | -0.07 (-0.41%) | 292,268 |
| 30 Jun 2017 | USD | 18 | 18 | 16.42 | 16.97 | 16.97 | -1.05 (-5.83%) | 925,634 |
| 29 Jun 2017 | USD | 18.42 | 18.4714 | 17.81 | 18.02 | 18.02 | -0.5 (-2.70%) | 347,517 |
| 28 Jun 2017 | USD | 18.99 | 19.27 | 18 | 18.52 | 18.52 | -0.41 (-2.17%) | 464,360 |
| 27 Jun 2017 | USD | 19.07 | 20.73 | 18.78 | 18.93 | 18.93 | -0.19 (-0.99%) | 716,435 |
| 26 Jun 2017 | USD | 19.3 | 19.3 | 18.51 | 19.12 | 19.12 | +0.35 (+1.86%) | 359,275 |
| 23 Jun 2017 | USD | 18.05 | 18.82 | 17.7971 | 18.77 | 18.77 | +0.74 (+4.10%) | 1,618,375 |
| 22 Jun 2017 | USD | 18.15 | 19.36 | 17.85 | 18.03 | 18.03 | -0.3 (-1.64%) | 481,455 |
| 21 Jun 2017 | USD | 18.42 | 18.8 | 17.86 | 18.33 | 18.33 | -0.05 (-0.27%) | 395,154 |
| 20 Jun 2017 | USD | 17.92 | 18.84 | 17.86 | 18.38 | 18.38 | +0.42 (+2.34%) | 291,003 |
| 19 Jun 2017 | USD | 17.2 | 18.15 | 16.86 | 17.96 | 17.96 | +0.94 (+5.52%) | 334,358 |
| 16 Jun 2017 | USD | 16.98 | 17.25 | 16.65 | 17.02 | 17.02 | +0.16 (+0.95%) | 262,735 |
| 15 Jun 2017 | USD | 17.15 | 17.5787 | 16.56 | 16.86 | 16.86 | -0.61 (-3.49%) | 258,027 |
| 14 Jun 2017 | USD | 18.21 | 18.37 | 17.11 | 17.47 | 17.47 | -0.42 (-2.35%) | 280,952 |
| 13 Jun 2017 | USD | 16.61 | 18.19 | 16.61 | 17.89 | 17.89 | +1.28 (+7.71%) | 475,733 |
| 12 Jun 2017 | USD | 18.2 | 18.2499 | 16.271 | 16.61 | 16.61 | -1.59 (-8.74%) | 602,670 |
| 9 Jun 2017 | USD | 18.4 | 18.8 | 17.9 | 18.2 | 18.2 | -0.18 (-0.98%) | 404,334 |
| 8 Jun 2017 | USD | 18.8 | 18.9 | 18.14 | 18.38 | 18.38 | -0.39 (-2.08%) | 417,030 |
| 7 Jun 2017 | USD | 18.59 | 19.25 | 18.415 | 18.77 | 18.77 | +0.24 (+1.30%) | 368,570 |
| 6 Jun 2017 | USD | 18.5 | 18.94 | 18.25 | 18.53 | 18.53 | -0.08 (-0.43%) | 287,201 |
| 5 Jun 2017 | USD | 19.18 | 19.46 | 18.4 | 18.61 | 18.61 | -0.58 (-3.02%) | 279,040 |
| 2 Jun 2017 | USD | 19.37 | 19.5936 | 18.91 | 19.19 | 19.19 | -0.16 (-0.83%) | 280,977 |
| 1 Jun 2017 | USD | 18.69 | 19.45 | 18.17 | 19.35 | 19.35 | +0.72 (+3.86%) | 338,354 |
| 31 May 2017 | USD | 18.67 | 18.72 | 17.9193 | 18.63 | 18.63 | +0.11 (+0.59%) | 254,428 |
| 30 May 2017 | USD | 18.97 | 19.089 | 18.11 | 18.52 | 18.52 | -0.48 (-2.53%) | 348,631 |
| 29 May 2017 | USD | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 18.94 | 19.099 | 18.58 | 19 | 19 | +0.09 (+0.48%) | 188,972 |
| 25 May 2017 | USD | 18.29 | 18.99 | 18.2489 | 18.91 | 18.91 | +0.8 (+4.42%) | 447,684 |
| 24 May 2017 | USD | 17.98 | 18.29 | 17.73 | 18.11 | 18.11 | +0.05 (+0.28%) | 298,678 |
| 23 May 2017 | USD | 18.24 | 18.2731 | 17.66 | 18.06 | 18.06 | -0.21 (-1.15%) | 244,892 |
