| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2017 | USD | 14.34 | 14.45 | 14.2501 | 14.43 | 14.43 | +0.09 (+0.63%) | 306,410 |
| 22 May 2017 | USD | 14.27 | 14.37 | 14.2 | 14.34 | 14.34 | +0.13 (+0.91%) | 255,924 |
| 19 May 2017 | USD | 14.1 | 14.2364 | 14.07 | 14.21 | 14.21 | +0.11 (+0.78%) | 272,559 |
| 18 May 2017 | USD | 14 | 14.19 | 14 | 14.1 | 14.1 | +0.05 (+0.36%) | 218,531 |
| 17 May 2017 | USD | 14.12 | 14.15 | 13.98 | 14.05 | 14.05 | -0.08 (-0.57%) | 314,336 |
| 16 May 2017 | USD | 14.17 | 14.2004 | 14.13 | 14.13 | 14.13 | -0.02 (-0.14%) | 201,797 |
| 15 May 2017 | USD | 14.2 | 14.27 | 14.125 | 14.15 | 14.15 | 0.0 (0.0%) | 236,886 |
| 12 May 2017 | USD | 14.18 | 14.21 | 14.1 | 14.15 | 14.15 | -0.07 (-0.49%) | 214,321 |
| 11 May 2017 | USD | 14.23 | 14.2876 | 14.06 | 14.22 | 14.22 | -0.01 (-0.07%) | 222,545 |
| 10 May 2017 | USD | 14.13 | 14.32 | 14.1 | 14.23 | 14.23 | +0.06 (+0.42%) | 329,937 |
| 9 May 2017 | USD | 14.36 | 14.39 | 14.07 | 14.17 | 14.17 | -0.18 (-1.25%) | 349,223 |
| 8 May 2017 | USD | 14.37 | 14.4601 | 14.25 | 14.35 | 14.35 | +0.05 (+0.35%) | 286,795 |
| 5 May 2017 | USD | 14.12 | 14.34 | 14.0548 | 14.3 | 14.3 | +0.23 (+1.63%) | 246,030 |
| 4 May 2017 | USD | 14.26 | 14.28 | 13.95 | 14.07 | 14.07 | -0.13 (-0.92%) | 447,852 |
| 3 May 2017 | USD | 14.49 | 14.49 | 14.19 | 14.2 | 14.2 | -0.29 (-2.00%) | 332,384 |
| 2 May 2017 | USD | 14.68 | 14.7 | 14.375 | 14.49 | 14.49 | -0.15 (-1.02%) | 416,910 |
| 1 May 2017 | USD | 14.61 | 14.72 | 14.55 | 14.64 | 14.64 | +0.08 (+0.55%) | 453,551 |
| 28 Apr 2017 | USD | 14.67 | 14.79 | 14.52 | 14.56 | 14.56 | -0.07 (-0.48%) | 340,844 |
| 27 Apr 2017 | USD | 14.85 | 14.88 | 14.45 | 14.63 | 14.63 | -0.15 (-1.01%) | 377,710 |
| 26 Apr 2017 | USD | 14.53 | 15.17 | 14.5 | 14.78 | 14.78 | +0.29 (+2.00%) | 928,175 |
| 25 Apr 2017 | USD | 14.5 | 14.63 | 14.37 | 14.49 | 14.49 | +0.04 (+0.28%) | 450,375 |
| 24 Apr 2017 | USD | 14.5 | 14.5 | 14.3 | 14.45 | 14.45 | +0.1 (+0.70%) | 336,250 |
| 21 Apr 2017 | USD | 14.46 | 14.47 | 14.33 | 14.35 | 14.35 | -0.03 (-0.21%) | 307,524 |
| 20 Apr 2017 | USD | 14.38 | 14.45 | 14.26 | 14.38 | 14.38 | +0.09 (+0.63%) | 247,621 |
| 19 Apr 2017 | USD | 14.31 | 14.46 | 14.27 | 14.29 | 14.29 | +0.03 (+0.21%) | 235,887 |
| 18 Apr 2017 | USD | 14.12 | 14.3 | 14.11 | 14.26 | 14.26 | +0.06 (+0.42%) | 325,491 |
| 17 Apr 2017 | USD | 14.02 | 14.24 | 14.02 | 14.2 | 14.2 | +0.18 (+1.28%) | 334,056 |
| 14 Apr 2017 | USD | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 14.03 | 14.145 | 14.01 | 14.02 | 14.02 | 0.0 (0.0%) | 180,823 |
| 12 Apr 2017 | USD | 14.2 | 14.26 | 14 | 14.02 | 14.02 | -0.21 (-1.48%) | 253,250 |
