| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2017 | USD | 15.77 | 15.84 | 15.77 | 15.84 | 15.84 | +0.07 (+0.44%) | 9,144 |
| 23 May 2017 | USD | 15.8657 | 15.89 | 15.74 | 15.77 | 15.77 | -0.09 (-0.57%) | 11,797 |
| 22 May 2017 | USD | 15.84 | 15.86 | 15.76 | 15.86 | 15.86 | +0.051 (+0.33%) | 20,484 |
| 19 May 2017 | USD | 15.8 | 15.88 | 15.77 | 15.8085 | 15.8085 | -0.042 (-0.26%) | 17,858 |
| 18 May 2017 | USD | 15.89 | 15.94 | 15.83 | 15.85 | 15.85 | -0.07 (-0.44%) | 3,745 |
| 17 May 2017 | USD | 15.93 | 15.95 | 15.9 | 15.92 | 15.92 | +0.04 (+0.25%) | 15,075 |
| 16 May 2017 | USD | 15.87 | 15.93 | 15.87 | 15.88 | 15.88 | -0.05 (-0.31%) | 4,800 |
| 15 May 2017 | USD | 15.88 | 15.95 | 15.8308 | 15.93 | 15.93 | +0.05 (+0.31%) | 22,089 |
| 12 May 2017 | USD | 15.83 | 15.88 | 15.83 | 15.88 | 15.88 | +0.04 (+0.25%) | 9,203 |
| 11 May 2017 | USD | 15.79 | 15.85 | 15.79 | 15.84 | 15.84 | +0.008 (+0.05%) | 13,414 |
| 10 May 2017 | USD | 15.81 | 15.85 | 15.7895 | 15.8321 | 15.8321 | +0.052 (+0.33%) | 15,906 |
| 9 May 2017 | USD | 15.77 | 15.81 | 15.7514 | 15.78 | 15.78 | 0.0 (0.0%) | 32,718 |
| 8 May 2017 | USD | 15.84 | 15.84 | 15.75 | 15.78 | 15.78 | -0.05 (-0.32%) | 21,951 |
| 5 May 2017 | USD | 15.8347 | 15.84 | 15.78 | 15.83 | 15.83 | +0.031 (+0.20%) | 28,550 |
| 4 May 2017 | USD | 15.86 | 15.86 | 15.799 | 15.799 | 15.799 | -0.061 (-0.38%) | 8,117 |
| 3 May 2017 | USD | 15.86 | 15.87 | 15.78 | 15.86 | 15.86 | +0.05 (+0.32%) | 24,306 |
| 2 May 2017 | USD | 15.8 | 15.81 | 15.7704 | 15.81 | 15.81 | +0.01 (+0.06%) | 8,248 |
| 1 May 2017 | USD | 15.75 | 15.8 | 15.75 | 15.8 | 15.8 | +0.061 (+0.39%) | 25,503 |
| 28 Apr 2017 | USD | 15.71 | 15.74 | 15.7 | 15.739 | 15.739 | +0.019 (+0.12%) | 22,262 |
| 27 Apr 2017 | USD | 15.82 | 15.85 | 15.71 | 15.72 | 15.72 | -0.1 (-0.63%) | 55,369 |
| 26 Apr 2017 | USD | 15.83 | 15.87 | 15.82 | 15.82 | 15.82 | -0.02 (-0.13%) | 49,340 |
| 25 Apr 2017 | USD | 15.8 | 15.85 | 15.79 | 15.84 | 15.84 | +0.05 (+0.32%) | 50,042 |
| 24 Apr 2017 | USD | 15.82 | 15.84 | 15.78 | 15.79 | 15.79 | -0.06 (-0.38%) | 35,466 |
| 21 Apr 2017 | USD | 15.84 | 15.85 | 15.82 | 15.85 | 15.85 | 0.0 (0.0%) | 11,068 |
| 20 Apr 2017 | USD | 15.83 | 15.85 | 15.8047 | 15.85 | 15.85 | +0.04 (+0.25%) | 15,423 |
| 19 Apr 2017 | USD | 15.78 | 15.83 | 15.7708 | 15.81 | 15.81 | -0.02 (-0.13%) | 25,002 |
| 18 Apr 2017 | USD | 15.75 | 15.83 | 15.75 | 15.83 | 15.83 | +0.1 (+0.64%) | 19,508 |
| 17 Apr 2017 | USD | 15.8 | 15.84 | 15.7 | 15.73 | 15.73 | -0.07 (-0.44%) | 28,219 |
| 14 Apr 2017 | USD | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 15.8465 | 15.88 | 15.79 | 15.8 | 15.8 | +0.03 (+0.19%) | 72,527 |
