| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 14.48 | 14.6623 | 14.2024 | 14.6 | 14.6 | +0.2 (+1.39%) | 44,580 |
| 6 Jun 2017 | USD | 14.44 | 14.9299 | 14.22 | 14.4 | 14.4 | -0.1 (-0.69%) | 126,087 |
| 5 Jun 2017 | USD | 14.36 | 14.78 | 14.2688 | 14.5 | 14.5 | +0.14 (+0.97%) | 81,751 |
| 2 Jun 2017 | USD | 13.75 | 14.5 | 13.75 | 14.36 | 14.36 | +0.5 (+3.61%) | 122,247 |
| 1 Jun 2017 | USD | 13.39 | 13.94 | 13.1501 | 13.86 | 13.86 | +0.53 (+3.98%) | 83,397 |
| 31 May 2017 | USD | 13.5 | 13.53 | 13.16 | 13.33 | 13.33 | -0.15 (-1.11%) | 57,630 |
| 30 May 2017 | USD | 13.7 | 13.81 | 13.47 | 13.48 | 13.48 | -0.27 (-1.96%) | 43,927 |
| 29 May 2017 | USD | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 13.8 | 13.91 | 13.68 | 13.75 | 13.75 | -0.03 (-0.22%) | 43,538 |
| 25 May 2017 | USD | 13.77 | 13.88 | 13.53 | 13.78 | 13.78 | -0.01 (-0.07%) | 114,064 |
| 24 May 2017 | USD | 13.7 | 13.9399 | 13.56 | 13.79 | 13.79 | +0.13 (+0.95%) | 62,414 |
| 23 May 2017 | USD | 13.97 | 14.003 | 13.65 | 13.66 | 13.66 | -0.29 (-2.08%) | 64,905 |
| 22 May 2017 | USD | 13.55 | 14 | 13.4754 | 13.95 | 13.95 | +0.41 (+3.03%) | 65,138 |
| 19 May 2017 | USD | 13.57 | 13.8091 | 13.38 | 13.54 | 13.54 | -0.02 (-0.15%) | 85,359 |
| 18 May 2017 | USD | 13.66 | 14.07 | 13.49 | 13.56 | 13.56 | -0.12 (-0.88%) | 84,621 |
| 17 May 2017 | USD | 13.92 | 14.07 | 13.67 | 13.68 | 13.68 | -0.38 (-2.70%) | 60,896 |
| 16 May 2017 | USD | 14.05 | 14.2999 | 14.03 | 14.06 | 14.06 | -0.01 (-0.07%) | 72,220 |
| 15 May 2017 | USD | 14.13 | 14.34 | 13.96 | 14.07 | 14.07 | +0.07 (+0.50%) | 58,734 |
| 12 May 2017 | USD | 14.09 | 14.34 | 13.98 | 14 | 14 | -0.08 (-0.57%) | 104,934 |
| 11 May 2017 | USD | 14.22 | 14.29 | 13.92 | 14.08 | 14.08 | -0.22 (-1.54%) | 118,903 |
| 10 May 2017 | USD | 13.81 | 14.33 | 13.7101 | 14.3 | 14.3 | +0.41 (+2.95%) | 120,360 |
| 9 May 2017 | USD | 13.53 | 13.92 | 13.39 | 13.89 | 13.89 | +0.28 (+2.06%) | 147,269 |
| 8 May 2017 | USD | 13.82 | 14.02 | 13.08 | 13.61 | 13.61 | -0.2 (-1.45%) | 212,045 |
| 5 May 2017 | USD | 14.45 | 14.4556 | 13.62 | 13.81 | 13.81 | -0.62 (-4.30%) | 272,801 |
| 4 May 2017 | USD | 15.45 | 16.23 | 14.25 | 14.43 | 14.43 | +0.23 (+1.62%) | 477,927 |
| 3 May 2017 | USD | 14.42 | 14.46 | 14.01 | 14.2 | 14.2 | -0.3 (-2.07%) | 157,019 |
| 2 May 2017 | USD | 14.95 | 15.05 | 14.28 | 14.5 | 14.5 | -0.39 (-2.62%) | 176,484 |
| 1 May 2017 | USD | 14.86 | 15.04 | 14.531 | 14.89 | 14.89 | -0.02 (-0.13%) | 129,495 |
| 28 Apr 2017 | USD | 15 | 15.05 | 14.52 | 14.91 | 14.91 | -0.05 (-0.33%) | 145,653 |
| 27 Apr 2017 | USD | 15.18 | 15.25 | 14.8 | 14.96 | 14.96 | -0.23 (-1.51%) | 163,951 |
