| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 10.58 | 10.74 | 10.39 | 10.51 | 105.1 | -0.1 (-0.94%) | 30,142 |
| 6 Jun 2017 | USD | 10.89 | 10.91 | 10.55 | 10.61 | 106.1 | -0.37 (-3.37%) | 51,170 |
| 5 Jun 2017 | USD | 11 | 11.27 | 10.6701 | 10.98 | 109.8 | 0.0 (0.0%) | 56,412 |
| 2 Jun 2017 | USD | 11.09 | 11.2 | 10.97 | 10.98 | 109.8 | -0.03 (-0.27%) | 51,403 |
| 1 Jun 2017 | USD | 10.72 | 11.07 | 10.66 | 11.01 | 110.1 | +0.36 (+3.38%) | 49,290 |
| 31 May 2017 | USD | 10.56 | 10.7 | 10.32 | 10.65 | 106.5 | +0.1 (+0.95%) | 41,509 |
| 30 May 2017 | USD | 10.9 | 10.97 | 10.34 | 10.55 | 105.5 | -0.48 (-4.35%) | 58,782 |
| 29 May 2017 | USD | 11.03 | 11.03 | 11.03 | 11.03 | 110.3 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 11.09 | 11.28 | 11.01 | 11.03 | 110.3 | -0.06 (-0.54%) | 45,331 |
| 25 May 2017 | USD | 11.18 | 11.36 | 11.08 | 11.09 | 110.9 | -0.01 (-0.09%) | 69,513 |
| 24 May 2017 | USD | 10.81 | 11.29 | 10.8093 | 11.1 | 111 | +0.27 (+2.49%) | 69,826 |
| 23 May 2017 | USD | 10.6 | 10.85 | 10.54 | 10.83 | 108.3 | +0.16 (+1.50%) | 91,277 |
| 22 May 2017 | USD | 10.56 | 11.38 | 10.32 | 10.67 | 106.7 | +0.15 (+1.43%) | 120,338 |
| 19 May 2017 | USD | 10.55 | 10.65 | 10.43 | 10.52 | 105.2 | +0.02 (+0.19%) | 70,249 |
| 18 May 2017 | USD | 10.68 | 10.75 | 10.01 | 10.5 | 105 | -0.24 (-2.23%) | 94,107 |
| 17 May 2017 | USD | 10.57 | 11.07 | 10.39 | 10.74 | 107.4 | -0.11 (-1.01%) | 129,066 |
| 16 May 2017 | USD | 10.83 | 11.02 | 10.61 | 10.85 | 108.5 | +0.1 (+0.93%) | 114,276 |
| 15 May 2017 | USD | 10.54 | 10.79 | 10.31 | 10.75 | 107.5 | +0.34 (+3.27%) | 66,514 |
| 12 May 2017 | USD | 10.72 | 10.72 | 10.31 | 10.41 | 104.1 | -0.39 (-3.61%) | 71,875 |
| 11 May 2017 | USD | 10.85 | 10.87 | 10.24 | 10.8 | 108 | -0.02 (-0.18%) | 94,461 |
| 10 May 2017 | USD | 10 | 11.5775 | 9.92 | 10.82 | 108.2 | +1.01 (+10.30%) | 285,474 |
| 9 May 2017 | USD | 9.62 | 9.89 | 9.54 | 9.81 | 98.1 | +0.18 (+1.87%) | 46,966 |
| 8 May 2017 | USD | 9.46 | 9.74 | 9.38 | 9.63 | 96.3 | +0.17 (+1.80%) | 42,728 |
| 5 May 2017 | USD | 9.34 | 9.5 | 9.25 | 9.46 | 94.6 | +0.17 (+1.83%) | 39,689 |
| 4 May 2017 | USD | 9.63 | 9.63 | 9.18 | 9.29 | 92.9 | -0.31 (-3.23%) | 41,477 |
| 3 May 2017 | USD | 9.7 | 9.72 | 9.435 | 9.6 | 96 | -0.18 (-1.84%) | 62,529 |
| 2 May 2017 | USD | 9.52 | 9.82 | 9.36 | 9.78 | 97.8 | +0.3 (+3.16%) | 59,867 |
| 1 May 2017 | USD | 9.36 | 9.65 | 9.18 | 9.48 | 94.8 | +0.11 (+1.17%) | 43,549 |
| 28 Apr 2017 | USD | 9.76 | 9.76 | 9.31 | 9.37 | 93.7 | -0.34 (-3.50%) | 28,355 |
| 27 Apr 2017 | USD | 9.85 | 9.8501 | 9.63 | 9.71 | 97.1 | -0.11 (-1.12%) | 31,303 |
