| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | USD | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 13.67 | 13.78 | 13.59 | 13.68 | 13.68 | +0.01 (+0.07%) | 274,883 |
| 30 Jun 2017 | USD | 13.82 | 13.84 | 13.5932 | 13.67 | 13.67 | -0.1 (-0.73%) | 492,506 |
| 29 Jun 2017 | USD | 13.88 | 13.88 | 13.7 | 13.77 | 13.77 | -0.04 (-0.29%) | 461,146 |
| 28 Jun 2017 | USD | 14.11 | 14.1896 | 13.7 | 13.81 | 13.81 | -0.9 (-6.12%) | 1,042,667 |
| 27 Jun 2017 | USD | 15.03 | 15.03 | 14.7 | 14.71 | 14.71 | -0.29 (-1.93%) | 1,009,511 |
| 26 Jun 2017 | USD | 14.83 | 15 | 14.75 | 15 | 15 | +0.18 (+1.21%) | 599,978 |
| 23 Jun 2017 | USD | 14.68 | 14.87 | 14.63 | 14.82 | 14.82 | +0.17 (+1.16%) | 561,756 |
| 22 Jun 2017 | USD | 14.7 | 14.76 | 14.65 | 14.65 | 14.65 | 0.0 (0.0%) | 264,877 |
| 21 Jun 2017 | USD | 14.9 | 14.91 | 14.64 | 14.65 | 14.65 | -0.2 (-1.35%) | 419,373 |
| 20 Jun 2017 | USD | 14.82 | 14.91 | 14.7 | 14.85 | 14.85 | +0.03 (+0.20%) | 444,775 |
| 19 Jun 2017 | USD | 14.65 | 14.899 | 14.47 | 14.82 | 14.82 | +0.03 (+0.20%) | 635,199 |
| 16 Jun 2017 | USD | 14.67 | 14.81 | 14.59 | 14.79 | 14.79 | +0.09 (+0.61%) | 465,395 |
| 15 Jun 2017 | USD | 14.62 | 14.7901 | 14.62 | 14.7 | 14.7 | +0.02 (+0.14%) | 373,026 |
| 14 Jun 2017 | USD | 14.65 | 14.77 | 14.56 | 14.68 | 14.68 | +0.03 (+0.20%) | 504,959 |
| 13 Jun 2017 | USD | 14.67 | 14.7 | 14.4 | 14.65 | 14.65 | -0.01 (-0.07%) | 632,347 |
| 12 Jun 2017 | USD | 14.6 | 14.79 | 14.55 | 14.66 | 14.66 | +0.11 (+0.76%) | 553,575 |
| 9 Jun 2017 | USD | 14.32 | 14.6 | 14.32 | 14.55 | 14.55 | +0.26 (+1.82%) | 559,316 |
| 8 Jun 2017 | USD | 14.27 | 14.43 | 14.27 | 14.29 | 14.29 | -0.02 (-0.14%) | 425,258 |
| 7 Jun 2017 | USD | 14.4 | 14.4899 | 14.25 | 14.31 | 14.31 | -0.08 (-0.56%) | 311,457 |
| 6 Jun 2017 | USD | 14.34 | 14.44 | 14.31 | 14.39 | 14.39 | +0.01 (+0.07%) | 257,606 |
| 5 Jun 2017 | USD | 14.45 | 14.53 | 14.339 | 14.38 | 14.38 | -0.06 (-0.42%) | 255,751 |
| 2 Jun 2017 | USD | 14.43 | 14.605 | 14.43 | 14.44 | 14.44 | +0.04 (+0.28%) | 529,473 |
| 1 Jun 2017 | USD | 14.37 | 14.44 | 14.23 | 14.4 | 14.4 | +0.04 (+0.28%) | 426,329 |
| 31 May 2017 | USD | 14.4 | 14.42 | 14.21 | 14.36 | 14.36 | -0.03 (-0.21%) | 265,801 |
| 30 May 2017 | USD | 14.4 | 14.48 | 14.3558 | 14.39 | 14.39 | -0.01 (-0.07%) | 202,468 |
| 29 May 2017 | USD | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 14.61 | 14.6551 | 14.29 | 14.4 | 14.4 | -0.21 (-1.44%) | 535,135 |
| 25 May 2017 | USD | 14.51 | 14.76 | 14.51 | 14.61 | 14.61 | +0.13 (+0.90%) | 362,111 |
| 24 May 2017 | USD | 14.45 | 14.58 | 14.42 | 14.48 | 14.48 | +0.05 (+0.35%) | 330,152 |
