| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2017 | USD | 18.03 | 18.47 | 17.81 | 18.27 | 18.27 | +0.21 (+1.16%) | 242,474 |
| 19 May 2017 | USD | 18.74 | 19.09 | 18 | 18.06 | 18.06 | -0.71 (-3.78%) | 433,610 |
| 18 May 2017 | USD | 18.08 | 18.86 | 18 | 18.77 | 18.77 | +0.5 (+2.74%) | 287,749 |
| 17 May 2017 | USD | 19.46 | 19.46 | 18.15 | 18.27 | 18.27 | -1.2 (-6.16%) | 352,090 |
| 16 May 2017 | USD | 19.93 | 20.48 | 18.9 | 19.47 | 19.47 | +0.11 (+0.57%) | 467,189 |
| 15 May 2017 | USD | 19.7 | 19.8915 | 19.02 | 19.36 | 19.36 | -0.24 (-1.22%) | 300,578 |
| 12 May 2017 | USD | 19.32 | 20.28 | 19.32 | 19.6 | 19.6 | +0.35 (+1.82%) | 348,885 |
| 11 May 2017 | USD | 18.65 | 19.33 | 18.3 | 19.25 | 19.25 | +0.49 (+2.61%) | 296,027 |
| 10 May 2017 | USD | 18.59 | 19 | 17.81 | 18.76 | 18.76 | +0.39 (+2.12%) | 407,080 |
| 9 May 2017 | USD | 19.25 | 19.7699 | 17.75 | 18.37 | 18.37 | -1.38 (-6.99%) | 821,638 |
| 8 May 2017 | USD | 19.59 | 20.26 | 18.9 | 19.75 | 19.75 | +0.51 (+2.65%) | 312,724 |
| 5 May 2017 | USD | 19.97 | 20.05 | 18.8383 | 19.24 | 19.24 | -0.84 (-4.18%) | 494,224 |
| 4 May 2017 | USD | 20.46 | 20.6183 | 19.5 | 20.08 | 20.08 | -0.38 (-1.86%) | 315,016 |
| 3 May 2017 | USD | 21.3 | 21.55 | 19.93 | 20.46 | 20.46 | -0.83 (-3.90%) | 367,133 |
| 2 May 2017 | USD | 21.81 | 22.53 | 21.08 | 21.29 | 21.29 | -0.57 (-2.61%) | 434,631 |
| 1 May 2017 | USD | 20.98 | 21.93 | 20.98 | 21.86 | 21.86 | +0.88 (+4.19%) | 359,273 |
| 28 Apr 2017 | USD | 20.91 | 21.35 | 20.64 | 20.98 | 20.98 | -0.01 (-0.05%) | 266,165 |
| 27 Apr 2017 | USD | 20.9 | 21.44 | 20.7701 | 20.99 | 20.99 | +0.03 (+0.14%) | 361,324 |
| 26 Apr 2017 | USD | 21.88 | 22.02 | 20.8 | 20.96 | 20.96 | -0.86 (-3.94%) | 488,716 |
| 25 Apr 2017 | USD | 22.62 | 22.94 | 21.79 | 21.82 | 21.82 | -0.9 (-3.96%) | 325,139 |
| 24 Apr 2017 | USD | 23.52 | 23.84 | 21.83 | 22.72 | 22.72 | -0.48 (-2.07%) | 538,364 |
| 21 Apr 2017 | USD | 24.57 | 24.57 | 22.88 | 23.2 | 23.2 | -1.33 (-5.42%) | 430,975 |
| 20 Apr 2017 | USD | 24.17 | 24.94 | 24.16 | 24.53 | 24.53 | +0.13 (+0.53%) | 251,883 |
| 19 Apr 2017 | USD | 24 | 24.93 | 24 | 24.4 | 24.4 | +0.18 (+0.74%) | 270,588 |
| 18 Apr 2017 | USD | 24.47 | 24.9 | 24.02 | 24.22 | 24.22 | -0.35 (-1.42%) | 319,713 |
| 17 Apr 2017 | USD | 25.17 | 25.4 | 24.2 | 24.57 | 24.57 | -0.62 (-2.46%) | 317,939 |
| 14 Apr 2017 | USD | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 25.17 | 25.95 | 24.7271 | 25.19 | 25.19 | +0.17 (+0.68%) | 495,518 |
| 12 Apr 2017 | USD | 24.51 | 25.4 | 24.25 | 25.02 | 25.02 | +0.32 (+1.30%) | 480,128 |
| 11 Apr 2017 | USD | 25.27 | 25.8783 | 23.71 | 24.7 | 24.7 | -0.08 (-0.32%) | 965,224 |
