| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2017 | USD | 14.5006 | 15.1181 | 14.4565 | 14.8314 | 16.3547 | +0.331 (+2.28%) | 40,046 |
| 5 Jun 2017 | USD | 14.4124 | 14.5557 | 14.4124 | 14.5006 | 15.9899 | +0.088 (+0.61%) | 24,525 |
| 2 Jun 2017 | USD | 14.5006 | 14.5006 | 14.3793 | 14.4124 | 15.8926 | +0.022 (+0.15%) | 4,854 |
| 1 Jun 2017 | USD | 14.3793 | 14.4124 | 14.3793 | 14.3903 | 15.8683 | 0.0 (0.0%) | 8,876 |
| 31 May 2017 | USD | 14.485 | 14.485 | 14.3758 | 14.3903 | 15.8683 | +0.015 (+0.11%) | 7,848 |
| 30 May 2017 | USD | 14.5006 | 14.5006 | 14.3683 | 14.3749 | 15.8513 | -0.015 (-0.11%) | 21,275 |
| 29 May 2017 | USD | 14.3903 | 14.3903 | 14.3903 | 14.3903 | 15.8683 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 14.3903 | 14.4454 | 14.3528 | 14.3903 | 15.8683 | 0.0 (0.0%) | 17,554 |
| 25 May 2017 | USD | 14.3793 | 14.3903 | 14.3462 | 14.3903 | 15.8683 | +0.011 (+0.08%) | 44,189 |
| 24 May 2017 | USD | 14.4454 | 14.4454 | 14.3352 | 14.3793 | 15.8561 | -0.044 (-0.31%) | 11,493 |
| 23 May 2017 | USD | 14.4454 | 14.4454 | 14.3462 | 14.4234 | 15.9048 | +0.022 (+0.15%) | 23,174 |
| 22 May 2017 | USD | 14.3385 | 14.4234 | 14.3352 | 14.4013 | 15.8804 | +0.011 (+0.08%) | 30,612 |
| 19 May 2017 | USD | 14.3683 | 14.3903 | 14.3352 | 14.3903 | 15.8683 | +0.024 (+0.17%) | 54,481 |
| 18 May 2017 | USD | 14.3462 | 14.3903 | 14.3352 | 14.3665 | 15.842 | -0.024 (-0.17%) | 26,871 |
| 17 May 2017 | USD | 14.4344 | 14.4997 | 14.3352 | 14.3903 | 15.8683 | +0.022 (+0.15%) | 18,236 |
| 16 May 2017 | USD | 14.3683 | 14.4845 | 14.3681 | 14.3683 | 15.844 | +0.005 (+0.04%) | 17,622 |
| 15 May 2017 | USD | 14.3352 | 14.4013 | 14.3352 | 14.363 | 15.8382 | -0.06 (-0.42%) | 66,529 |
| 12 May 2017 | USD | 14.5006 | 14.5006 | 14.3903 | 14.4234 | 15.9048 | -0.044 (-0.30%) | 32,418 |
| 11 May 2017 | USD | 14.6991 | 14.6991 | 14.4565 | 14.4675 | 15.9534 | -0.243 (-1.65%) | 14,502 |
| 10 May 2017 | USD | 14.7763 | 14.7763 | 14.6109 | 14.7101 | 16.2209 | -0.066 (-0.45%) | 30,636 |
| 9 May 2017 | USD | 14.8645 | 14.8645 | 14.7432 | 14.7763 | 16.2939 | 0.0 (0.0%) | 11,275 |
| 8 May 2017 | USD | 14.7432 | 14.8314 | 14.7432 | 14.7763 | 16.2939 | +0.033 (+0.22%) | 10,543 |
| 5 May 2017 | USD | 14.7542 | 14.8865 | 14.3352 | 14.7432 | 16.2574 | -0.033 (-0.22%) | 107,491 |
| 4 May 2017 | USD | 14.8865 | 14.8865 | 14.666 | 14.7763 | 16.2939 | -0.077 (-0.52%) | 37,950 |
| 3 May 2017 | USD | 14.9637 | 14.9637 | 14.666 | 14.8535 | 16.3791 | -0.11 (-0.74%) | 28,480 |
| 2 May 2017 | USD | 14.8865 | 15.0519 | 14.8746 | 14.9637 | 16.5006 | +0.11 (+0.74%) | 48,110 |
| 1 May 2017 | USD | 14.8755 | 15.2613 | 14.7211 | 14.8535 | 16.3791 | +0.199 (+1.35%) | 123,939 |
| 28 Apr 2017 | USD | 12.9458 | 14.7322 | 12.7032 | 14.655 | 16.1602 | 0.0 (0.0%) | 1,450,809 |
