| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 14.06 | 14.19 | 14.05 | 14.13 | 13.652 | +0.08 (+0.57%) | 32,985 |
| 13 Jun 2017 | USD | 14.02 | 14.08 | 13.9 | 14.05 | 13.5747 | +0.06 (+0.43%) | 57,534 |
| 12 Jun 2017 | USD | 14 | 14.16 | 13.96 | 13.99 | 13.5168 | -0.01 (-0.07%) | 47,143 |
| 9 Jun 2017 | USD | 14.02 | 14.05 | 13.94 | 14 | 13.5264 | -0.02 (-0.14%) | 50,780 |
| 8 Jun 2017 | USD | 13.88 | 14.1 | 13.86 | 14.02 | 13.5458 | +0.14 (+1.01%) | 35,171 |
| 7 Jun 2017 | USD | 13.9 | 13.91 | 13.8 | 13.88 | 13.4105 | -0.02 (-0.14%) | 37,774 |
| 6 Jun 2017 | USD | 13.9 | 13.96 | 13.82 | 13.9 | 13.4298 | -0.01 (-0.07%) | 166,171 |
| 5 Jun 2017 | USD | 14.1 | 14.14 | 13.8801 | 13.91 | 13.4395 | -0.21 (-1.49%) | 24,119 |
| 2 Jun 2017 | USD | 14.08 | 14.18 | 14.05 | 14.12 | 13.6424 | +0.06 (+0.43%) | 36,730 |
| 1 Jun 2017 | USD | 13.95 | 14.0825 | 13.86 | 14.06 | 13.5844 | +0.12 (+0.86%) | 24,628 |
| 31 May 2017 | USD | 13.75 | 14.0399 | 13.57 | 13.94 | 13.4685 | +0.15 (+1.09%) | 47,522 |
| 30 May 2017 | USD | 13.8 | 13.885 | 13.78 | 13.79 | 13.3235 | -0.04 (-0.29%) | 15,661 |
| 29 May 2017 | USD | 13.83 | 13.83 | 13.83 | 13.83 | 13.3622 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 13.79 | 13.91 | 13.57 | 13.83 | 13.3622 | +0.02 (+0.14%) | 36,834 |
| 25 May 2017 | USD | 13.89 | 13.92 | 13.77 | 13.81 | 13.3429 | -0.05 (-0.36%) | 17,384 |
| 24 May 2017 | USD | 13.79 | 13.91 | 13.79 | 13.86 | 13.3912 | +0.08 (+0.58%) | 43,600 |
| 23 May 2017 | USD | 13.88 | 13.898 | 13.78 | 13.78 | 13.3139 | -0.08 (-0.58%) | 27,919 |
| 22 May 2017 | USD | 13.83 | 13.87 | 13.81 | 13.86 | 13.3912 | +0.04 (+0.29%) | 28,200 |
| 19 May 2017 | USD | 13.7 | 13.85 | 13.7 | 13.82 | 13.3525 | +0.07 (+0.51%) | 36,778 |
| 18 May 2017 | USD | 13.78 | 13.79 | 13.64 | 13.75 | 13.2849 | -0.03 (-0.22%) | 34,130 |
| 17 May 2017 | USD | 13.74 | 13.842 | 13.69 | 13.78 | 13.3139 | -0.04 (-0.29%) | 42,623 |
| 16 May 2017 | USD | 13.81 | 13.85 | 13.8 | 13.82 | 13.3525 | +0.01 (+0.07%) | 72,102 |
| 15 May 2017 | USD | 13.76 | 13.85 | 13.75 | 13.81 | 13.3429 | +0.07 (+0.51%) | 45,236 |
| 12 May 2017 | USD | 13.7 | 13.85 | 13.64 | 13.74 | 13.2752 | -0.27 (-1.93%) | 51,704 |
| 11 May 2017 | USD | 14 | 14.059 | 13.86 | 14.01 | 13.5361 | +0.04 (+0.29%) | 55,917 |
| 10 May 2017 | USD | 14.02 | 14.05 | 13.91 | 13.97 | 13.4974 | -0.02 (-0.14%) | 45,922 |
| 9 May 2017 | USD | 14.1 | 14.1 | 13.92 | 13.99 | 13.5168 | -0.06 (-0.43%) | 68,421 |
| 8 May 2017 | USD | 14 | 14.0501 | 13.96 | 14.05 | 13.5747 | +0.06 (+0.43%) | 47,626 |
| 5 May 2017 | USD | 13.77 | 14.03 | 13.63 | 13.99 | 13.5168 | +0.3 (+2.19%) | 183,375 |
| 4 May 2017 | USD | 13.74 | 13.83 | 13.66 | 13.69 | 13.2269 | -0.05 (-0.36%) | 83,955 |
