| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | USD | 13.54 | 13.6 | 13.475 | 13.6 | 17.8947 | +0.02 (+0.15%) | 35,064 |
| 9 Jun 2017 | USD | 13.51 | 13.6 | 13.5 | 13.58 | 17.8684 | +0.03 (+0.22%) | 31,565 |
| 8 Jun 2017 | USD | 13.63 | 13.676 | 13.47 | 13.55 | 17.8289 | -0.11 (-0.81%) | 99,241 |
| 7 Jun 2017 | USD | 13.65 | 13.66 | 13.6 | 13.66 | 17.9737 | +0.04 (+0.29%) | 20,984 |
| 6 Jun 2017 | USD | 13.57 | 13.62 | 13.5 | 13.62 | 17.9211 | -0.08 (-0.58%) | 39,288 |
| 5 Jun 2017 | USD | 13.74 | 13.8 | 13.69 | 13.7 | 18.0263 | -0.078 (-0.57%) | 37,392 |
| 2 Jun 2017 | USD | 13.72 | 13.81 | 13.65 | 13.778 | 18.1289 | +0.068 (+0.50%) | 27,552 |
| 1 Jun 2017 | USD | 13.61 | 13.74 | 13.61 | 13.71 | 18.0395 | +0.07 (+0.51%) | 25,940 |
| 31 May 2017 | USD | 13.55 | 13.65 | 13.5 | 13.64 | 17.9474 | +0.23 (+1.72%) | 669,249 |
| 30 May 2017 | USD | 13.42 | 13.5 | 13.35 | 13.41 | 17.6447 | -0.08 (-0.59%) | 75,495 |
| 29 May 2017 | USD | 13.49 | 13.49 | 13.49 | 13.49 | 17.75 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 13.532 | 13.532 | 13.4 | 13.49 | 17.75 | -0.24 (-1.75%) | 53,564 |
| 25 May 2017 | USD | 13.75 | 13.75 | 13.67 | 13.73 | 18.0658 | +0.03 (+0.22%) | 41,296 |
| 24 May 2017 | USD | 13.66 | 13.71 | 13.64 | 13.7 | 18.0263 | -0.05 (-0.36%) | 42,428 |
| 23 May 2017 | USD | 13.81 | 13.81 | 13.743 | 13.75 | 18.0921 | +0.01 (+0.07%) | 15,875 |
| 22 May 2017 | USD | 13.82 | 13.878 | 13.74 | 13.74 | 18.0789 | -0.135 (-0.97%) | 33,188 |
| 19 May 2017 | USD | 13.82 | 14.1715 | 13.81 | 13.875 | 18.2566 | +0.215 (+1.57%) | 54,927 |
| 18 May 2017 | USD | 13.61 | 13.7 | 13.59 | 13.66 | 17.9737 | +0.12 (+0.89%) | 50,979 |
| 17 May 2017 | USD | 13.7 | 13.7 | 13.51 | 13.54 | 17.8158 | -0.26 (-1.88%) | 53,108 |
| 16 May 2017 | USD | 13.75 | 13.86 | 13.72 | 13.8 | 18.1579 | +0.07 (+0.51%) | 75,106 |
| 15 May 2017 | USD | 13.96 | 13.995 | 13.72 | 13.73 | 18.0658 | -0.395 (-2.80%) | 1,758,020 |
| 12 May 2017 | USD | 14.07 | 14.16 | 14.03 | 14.125 | 18.5855 | +0.075 (+0.53%) | 26,294 |
| 11 May 2017 | USD | 13.97 | 14.11 | 13.97 | 14.05 | 18.4868 | -0.207 (-1.46%) | 22,034 |
| 10 May 2017 | USD | 14.21 | 14.28 | 14.17 | 14.2575 | 18.7599 | +0.237 (+1.69%) | 18,206 |
| 9 May 2017 | USD | 14.02 | 14.07 | 13.97 | 14.02 | 18.4474 | +0.13 (+0.94%) | 31,670 |
| 8 May 2017 | USD | 13.87 | 14 | 13.85 | 13.89 | 18.2763 | -0.07 (-0.50%) | 86,494 |
| 5 May 2017 | USD | 13.88 | 14.03 | 13.88 | 13.96 | 18.3684 | -0.01 (-0.07%) | 27,429 |
| 4 May 2017 | USD | 13.808 | 14 | 13.8 | 13.97 | 18.3816 | +0.22 (+1.60%) | 42,982 |
| 3 May 2017 | USD | 13.73 | 13.8 | 13.71 | 13.75 | 18.0921 | -0.04 (-0.29%) | 17,675 |
| 2 May 2017 | USD | 13.49 | 13.79 | 13.49 | 13.79 | 18.1447 | +0.03 (+0.22%) | 15,877 |
