| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2017 | USD | 14.61 | 14.87 | 14.2965 | 14.7 | 14.7 | +0.08 (+0.55%) | 1,100,465 |
| 20 Jun 2017 | USD | 14.43 | 14.84 | 14.19 | 14.62 | 14.62 | 0.0 (0.0%) | 1,373,776 |
| 19 Jun 2017 | USD | 14.48 | 14.75 | 14.28 | 14.62 | 14.62 | +0.13 (+0.90%) | 1,422,827 |
| 16 Jun 2017 | USD | 14.69 | 14.97 | 14.1 | 14.49 | 14.49 | 0.0 (0.0%) | 4,169,469 |
| 15 Jun 2017 | USD | 14.94 | 15.08 | 14.33 | 14.49 | 14.49 | -0.54 (-3.59%) | 865,184 |
| 14 Jun 2017 | USD | 15.29 | 15.3 | 14.76 | 15.03 | 15.03 | -0.31 (-2.02%) | 1,833,435 |
| 13 Jun 2017 | USD | 15.12 | 15.465 | 15.02 | 15.34 | 15.34 | +0.25 (+1.66%) | 1,425,391 |
| 12 Jun 2017 | USD | 15.5 | 15.65 | 15.05 | 15.09 | 15.09 | +0.04 (+0.27%) | 1,706,158 |
| 9 Jun 2017 | USD | 14.69 | 15.21 | 14.44 | 15.05 | 15.05 | +0.36 (+2.45%) | 1,214,440 |
| 8 Jun 2017 | USD | 14.35 | 15 | 14.35 | 14.69 | 14.69 | +0.23 (+1.59%) | 1,434,144 |
| 7 Jun 2017 | USD | 15.61 | 15.76 | 14.4 | 14.46 | 14.46 | -1.09 (-7.01%) | 1,146,062 |
| 6 Jun 2017 | USD | 14.97 | 15.56 | 14.84 | 15.55 | 15.55 | +0.58 (+3.87%) | 991,183 |
| 5 Jun 2017 | USD | 15.21 | 15.22 | 14.87 | 14.97 | 14.97 | -0.28 (-1.84%) | 1,180,911 |
| 2 Jun 2017 | USD | 15.68 | 15.7 | 14.95 | 15.25 | 15.25 | -0.53 (-3.36%) | 1,577,853 |
| 1 Jun 2017 | USD | 15.68 | 16.05 | 15.48 | 15.78 | 15.78 | +0.19 (+1.22%) | 1,375,009 |
| 31 May 2017 | USD | 15.33 | 15.64 | 14.8 | 15.59 | 15.59 | +0.11 (+0.71%) | 2,826,314 |
| 30 May 2017 | USD | 15.82 | 15.87 | 15.32 | 15.48 | 15.48 | -0.38 (-2.40%) | 863,452 |
| 29 May 2017 | USD | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 15.63 | 16.13 | 15.57 | 15.86 | 15.86 | +0.28 (+1.80%) | 774,255 |
| 25 May 2017 | USD | 15.85 | 16.12 | 15.23 | 15.58 | 15.58 | -0.28 (-1.77%) | 1,375,994 |
| 24 May 2017 | USD | 16.19 | 16.37 | 15.57 | 15.86 | 15.86 | -0.31 (-1.92%) | 1,082,486 |
| 23 May 2017 | USD | 16.35 | 16.36 | 15.99 | 16.17 | 16.17 | -0.21 (-1.28%) | 820,066 |
| 22 May 2017 | USD | 16.77 | 16.89 | 16.32 | 16.38 | 16.38 | -0.35 (-2.09%) | 694,866 |
| 19 May 2017 | USD | 16.56 | 16.98 | 16.52 | 16.73 | 16.73 | +0.25 (+1.52%) | 1,369,793 |
| 18 May 2017 | USD | 16.43 | 16.545 | 16.11 | 16.48 | 16.48 | -0.08 (-0.48%) | 1,727,884 |
| 17 May 2017 | USD | 16.56 | 16.85 | 16.31 | 16.56 | 16.56 | -0.17 (-1.02%) | 1,864,878 |
| 16 May 2017 | USD | 16.72 | 17.03 | 16.53 | 16.73 | 16.73 | +0.09 (+0.54%) | 2,278,366 |
| 15 May 2017 | USD | 16.86 | 17.14 | 16.55 | 16.64 | 16.64 | +0.07 (+0.42%) | 1,628,060 |
| 12 May 2017 | USD | 16.18 | 16.7 | 16.13 | 16.57 | 16.57 | +0.44 (+2.73%) | 1,910,097 |
| 11 May 2017 | USD | 16.89 | 17.15 | 16.03 | 16.13 | 16.13 | -0.18 (-1.10%) | 1,522,542 |
