| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | USD | 12.96 | 13.06 | 12.47 | 12.67 | 12.67 | -0.3 (-2.31%) | 170,808 |
| 29 Jun 2017 | USD | 12.22 | 13 | 11.95 | 12.97 | 12.97 | +0.77 (+6.31%) | 131,385 |
| 28 Jun 2017 | USD | 11.96 | 12.28 | 11.9 | 12.2 | 12.2 | +0.28 (+2.35%) | 52,027 |
| 27 Jun 2017 | USD | 11.88 | 12.24 | 11.7 | 11.92 | 11.92 | +0.11 (+0.93%) | 94,709 |
| 26 Jun 2017 | USD | 11.15 | 11.93 | 11.14 | 11.81 | 11.81 | +0.73 (+6.59%) | 407,932 |
| 23 Jun 2017 | USD | 11.68 | 12.08 | 10.87 | 11.08 | 11.08 | -0.6 (-5.14%) | 2,183,874 |
| 22 Jun 2017 | USD | 11.77 | 12.1375 | 11.54 | 11.68 | 11.68 | -0.09 (-0.76%) | 405,069 |
| 21 Jun 2017 | USD | 13.27 | 13.44 | 11.65 | 11.77 | 11.77 | -1.57 (-11.77%) | 285,034 |
| 20 Jun 2017 | USD | 14.09 | 14.11 | 13.21 | 13.34 | 13.34 | -0.83 (-5.86%) | 263,181 |
| 19 Jun 2017 | USD | 14.51 | 14.62 | 14.08 | 14.17 | 14.17 | -0.36 (-2.48%) | 57,427 |
| 16 Jun 2017 | USD | 14.66 | 14.71 | 14.25 | 14.53 | 14.53 | +0.03 (+0.21%) | 56,309 |
| 15 Jun 2017 | USD | 14.77 | 14.82 | 14.19 | 14.5 | 14.5 | -0.34 (-2.29%) | 537,852 |
| 14 Jun 2017 | USD | 15.75 | 15.75 | 14.53 | 14.84 | 14.84 | -1.02 (-6.43%) | 199,391 |
| 13 Jun 2017 | USD | 15.48 | 16 | 15.25 | 15.86 | 15.86 | +0.41 (+2.65%) | 83,321 |
| 12 Jun 2017 | USD | 15.97 | 16.115 | 15.02 | 15.45 | 15.45 | -0.45 (-2.83%) | 135,372 |
| 9 Jun 2017 | USD | 15.9 | 16.1 | 15.62 | 15.9 | 15.9 | +0.09 (+0.57%) | 210,633 |
| 8 Jun 2017 | USD | 15.86 | 15.99 | 15.5234 | 15.81 | 15.81 | -0.16 (-1.00%) | 58,089 |
| 7 Jun 2017 | USD | 16.2 | 16.2 | 15.86 | 15.97 | 15.97 | -0.34 (-2.08%) | 67,864 |
| 6 Jun 2017 | USD | 16.03 | 16.39 | 15.81 | 16.31 | 16.31 | +0.05 (+0.31%) | 64,439 |
| 5 Jun 2017 | USD | 16.4 | 16.59 | 16.05 | 16.26 | 16.26 | -0.27 (-1.63%) | 53,557 |
| 2 Jun 2017 | USD | 16.9 | 16.9 | 15.98 | 16.53 | 16.53 | -0.37 (-2.19%) | 126,357 |
| 1 Jun 2017 | USD | 17.1 | 17.1 | 16.77 | 16.9 | 16.9 | -0.26 (-1.52%) | 236,298 |
| 31 May 2017 | USD | 17.22 | 17.71 | 17.03 | 17.16 | 17.16 | -0.33 (-1.89%) | 110,612 |
| 30 May 2017 | USD | 17.24 | 17.67 | 17.085 | 17.49 | 17.49 | +0.2 (+1.16%) | 47,331 |
| 29 May 2017 | USD | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 17.48 | 17.59 | 17.01 | 17.29 | 17.29 | -0.07 (-0.40%) | 42,096 |
| 25 May 2017 | USD | 17.49 | 17.63 | 16.82 | 17.36 | 17.36 | -0.1 (-0.57%) | 53,655 |
| 24 May 2017 | USD | 17.5 | 17.6 | 17.25 | 17.46 | 17.46 | -0.09 (-0.51%) | 68,654 |
| 23 May 2017 | USD | 17.67 | 17.67 | 17.15 | 17.55 | 17.55 | -0.05 (-0.28%) | 64,285 |
| 22 May 2017 | USD | 17.49 | 18 | 17.26 | 17.6 | 17.6 | -0.06 (-0.34%) | 104,001 |
