| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | USD | 16.12 | 16.29 | 16.11 | 16.19 | 16.19 | +0.05 (+0.31%) | 107,986 |
| 9 Jun 2017 | USD | 16.41 | 16.41 | 16.12 | 16.14 | 16.14 | -0.27 (-1.65%) | 82,107 |
| 8 Jun 2017 | USD | 16.38 | 16.41 | 16.33 | 16.41 | 16.41 | +0.03 (+0.18%) | 60,556 |
| 7 Jun 2017 | USD | 16.37 | 16.48 | 16.36 | 16.38 | 16.38 | +0.04 (+0.24%) | 55,283 |
| 6 Jun 2017 | USD | 16.42 | 16.5 | 16.34 | 16.34 | 16.34 | -0.15 (-0.91%) | 70,844 |
| 5 Jun 2017 | USD | 16.32 | 16.5 | 16.3 | 16.49 | 16.49 | +0.14 (+0.86%) | 44,386 |
| 2 Jun 2017 | USD | 16.3 | 16.35 | 16.23 | 16.35 | 16.35 | +0.09 (+0.55%) | 46,027 |
| 1 Jun 2017 | USD | 16.25 | 16.3 | 16.22 | 16.26 | 16.26 | +0.02 (+0.12%) | 56,625 |
| 31 May 2017 | USD | 16.29 | 16.3 | 16.19 | 16.24 | 16.24 | -0.01 (-0.06%) | 50,846 |
| 30 May 2017 | USD | 16.21 | 16.29 | 16.178 | 16.25 | 16.25 | +0.04 (+0.25%) | 46,408 |
| 29 May 2017 | USD | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 16.21 | 16.24 | 16.1565 | 16.21 | 16.21 | -0.03 (-0.18%) | 70,202 |
| 25 May 2017 | USD | 16.18 | 16.24 | 16.09 | 16.24 | 16.24 | +0.12 (+0.74%) | 80,636 |
| 24 May 2017 | USD | 15.96 | 16.18 | 15.9561 | 16.12 | 16.12 | +0.14 (+0.88%) | 59,521 |
| 23 May 2017 | USD | 15.88 | 15.99 | 15.8437 | 15.98 | 15.98 | +0.15 (+0.95%) | 65,832 |
| 22 May 2017 | USD | 15.8 | 15.84 | 15.76 | 15.83 | 15.83 | +0.1 (+0.64%) | 71,718 |
| 19 May 2017 | USD | 15.72 | 15.87 | 15.67 | 15.73 | 15.73 | +0.01 (+0.06%) | 85,701 |
| 18 May 2017 | USD | 15.66 | 15.73 | 15.62 | 15.72 | 15.72 | +0.05 (+0.32%) | 60,036 |
| 17 May 2017 | USD | 15.89 | 15.95 | 15.63 | 15.67 | 15.67 | -0.29 (-1.82%) | 86,914 |
| 16 May 2017 | USD | 15.97 | 16.0699 | 15.92 | 15.96 | 15.96 | +0.03 (+0.19%) | 78,506 |
| 15 May 2017 | USD | 16.07 | 16.07 | 15.91 | 15.93 | 15.93 | -0.03 (-0.19%) | 54,417 |
| 12 May 2017 | USD | 16.08 | 16.13 | 15.88 | 15.96 | 15.96 | -0.11 (-0.68%) | 73,934 |
| 11 May 2017 | USD | 16.14 | 16.23 | 16.04 | 16.07 | 16.07 | -0.19 (-1.17%) | 75,031 |
| 10 May 2017 | USD | 16.22 | 16.39 | 16.22 | 16.26 | 16.26 | -0.01 (-0.06%) | 87,900 |
| 9 May 2017 | USD | 16.3 | 16.3 | 16.19 | 16.27 | 16.27 | -0.03 (-0.18%) | 38,591 |
| 8 May 2017 | USD | 16.21 | 16.3 | 16.17 | 16.3 | 16.3 | +0.04 (+0.25%) | 52,352 |
| 5 May 2017 | USD | 16.25 | 16.29 | 16.11 | 16.26 | 16.26 | +0.07 (+0.43%) | 74,858 |
| 4 May 2017 | USD | 16.23 | 16.301 | 16.08 | 16.19 | 16.19 | -0.08 (-0.49%) | 72,048 |
| 3 May 2017 | USD | 16.34 | 16.37 | 16.231 | 16.27 | 16.27 | -0.1 (-0.61%) | 81,444 |
| 2 May 2017 | USD | 16.13 | 16.37 | 16.1211 | 16.37 | 16.37 | +0.29 (+1.80%) | 124,950 |
