| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | USD | 15.5 | 15.7499 | 15.2739 | 15.53 | 15.53 | -0.22 (-1.40%) | 10,649 |
| 16 Jun 2017 | USD | 15.75 | 15.98 | 15.51 | 15.75 | 15.75 | 0.0 (0.0%) | 11,207 |
| 15 Jun 2017 | USD | 16.1097 | 16.1097 | 15.71 | 15.75 | 15.75 | -0.47 (-2.90%) | 4,689 |
| 14 Jun 2017 | USD | 15.925 | 16.2326 | 15.5 | 16.22 | 16.22 | +0.48 (+3.05%) | 8,665 |
| 13 Jun 2017 | USD | 15.15 | 15.74 | 15.02 | 15.74 | 15.74 | +0.72 (+4.79%) | 15,640 |
| 12 Jun 2017 | USD | 15.88 | 15.9 | 15.01 | 15.02 | 15.02 | -0.69 (-4.39%) | 21,171 |
| 9 Jun 2017 | USD | 16 | 16.45 | 15.7 | 15.71 | 15.71 | -0.31 (-1.94%) | 10,476 |
| 8 Jun 2017 | USD | 16.53 | 16.6 | 16.02 | 16.02 | 16.02 | -0.28 (-1.72%) | 2,762 |
| 7 Jun 2017 | USD | 15.99 | 16.69 | 15.85 | 16.3 | 16.3 | +0.29 (+1.81%) | 15,199 |
| 6 Jun 2017 | USD | 16.5 | 16.5 | 15.55 | 16.01 | 16.01 | -0.36 (-2.20%) | 10,302 |
| 5 Jun 2017 | USD | 16.47 | 16.64 | 16.2217 | 16.37 | 16.37 | +0.12 (+0.74%) | 3,166 |
| 2 Jun 2017 | USD | 15.72 | 16.25 | 15.4292 | 16.25 | 16.25 | +0.24 (+1.50%) | 5,726 |
| 1 Jun 2017 | USD | 16.46 | 16.471 | 15.33 | 16.01 | 16.01 | -0.05 (-0.31%) | 26,395 |
| 31 May 2017 | USD | 17 | 17 | 16.0271 | 16.06 | 16.06 | -0.04 (-0.25%) | 8,462 |
| 30 May 2017 | USD | 16.29 | 16.7 | 15.4 | 16.1 | 16.1 | -0.17 (-1.04%) | 19,195 |
| 29 May 2017 | USD | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 16.6 | 16.63 | 15.8 | 16.27 | 16.27 | -0.55 (-3.27%) | 12,197 |
| 25 May 2017 | USD | 16.1 | 17 | 15.8 | 16.82 | 16.82 | +0.82 (+5.13%) | 11,632 |
| 24 May 2017 | USD | 16.47 | 16.47 | 15.76 | 16 | 16 | -0.28 (-1.72%) | 24,967 |
| 23 May 2017 | USD | 15.74 | 16.99 | 15.65 | 16.28 | 16.28 | +0.54 (+3.43%) | 19,214 |
| 22 May 2017 | USD | 16.85 | 16.95 | 15.41 | 15.74 | 15.74 | -1.26 (-7.41%) | 17,811 |
| 19 May 2017 | USD | 16.7762 | 17 | 16.7762 | 17 | 17 | +0.04 (+0.24%) | 13,192 |
| 18 May 2017 | USD | 16.47 | 16.96 | 15.8 | 16.96 | 16.96 | -0.02 (-0.12%) | 17,715 |
| 17 May 2017 | USD | 16.8442 | 17 | 16.76 | 16.98 | 16.98 | -0.01 (-0.06%) | 4,541 |
| 16 May 2017 | USD | 17 | 17.25 | 16.89 | 16.99 | 16.99 | +0.02 (+0.12%) | 19,840 |
| 15 May 2017 | USD | 16.64 | 17 | 16.52 | 16.97 | 16.97 | +0.33 (+1.98%) | 19,627 |
| 12 May 2017 | USD | 16.75 | 16.92 | 16.5 | 16.64 | 16.64 | +0.06 (+0.36%) | 4,484 |
| 11 May 2017 | USD | 17 | 17 | 16.58 | 16.58 | 16.58 | -0.34 (-2.01%) | 2,370 |
| 10 May 2017 | USD | 17.33 | 17.58 | 16.9 | 16.92 | 16.92 | -0.38 (-2.20%) | 3,160 |
| 9 May 2017 | USD | 17 | 17.5 | 17 | 17.3 | 17.3 | +0.31 (+1.82%) | 6,403 |
