| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 14.96 | 14.96 | 14.74 | 14.83 | 14.83 | +0.2 (+1.37%) | 45,513 |
| 7 Jun 2017 | USD | 14.46 | 14.63 | 14.46 | 14.63 | 14.63 | +0.14 (+0.97%) | 111,870 |
| 6 Jun 2017 | USD | 14.4685 | 14.53 | 14.46 | 14.49 | 14.49 | -0.02 (-0.14%) | 17,984 |
| 5 Jun 2017 | USD | 14.53 | 14.54 | 14.47 | 14.51 | 14.51 | +0.02 (+0.14%) | 14,539 |
| 2 Jun 2017 | USD | 14.5 | 14.52 | 14.44 | 14.49 | 14.49 | +0.07 (+0.49%) | 12,035 |
| 1 Jun 2017 | USD | 14.23 | 14.459 | 14.23 | 14.42 | 14.42 | +0.21 (+1.48%) | 175,770 |
| 31 May 2017 | USD | 14.19 | 14.25 | 14.1401 | 14.21 | 14.21 | +0.13 (+0.92%) | 117,228 |
| 30 May 2017 | USD | 14.1 | 14.12 | 14.08 | 14.08 | 14.08 | 0.0 (0.0%) | 5,431 |
| 29 May 2017 | USD | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 14.08 | 14.085 | 14.027 | 14.08 | 14.08 | +0.04 (+0.28%) | 19,139 |
| 25 May 2017 | USD | 14.04 | 14.067 | 14.0101 | 14.04 | 14.04 | +0.11 (+0.79%) | 10,869 |
| 24 May 2017 | USD | 13.95 | 13.95 | 13.9 | 13.93 | 13.93 | 0.0 (0.0%) | 8,154 |
| 23 May 2017 | USD | 14.03 | 14.03 | 13.9081 | 13.93 | 13.93 | -0.08 (-0.57%) | 3,512 |
| 22 May 2017 | USD | 13.97 | 14.02 | 13.97 | 14.01 | 14.01 | +0.14 (+1.01%) | 7,925 |
| 19 May 2017 | USD | 13.78 | 13.9199 | 13.78 | 13.87 | 13.87 | +0.17 (+1.24%) | 7,140 |
| 18 May 2017 | USD | 13.62 | 13.761 | 13.6 | 13.7 | 13.7 | -0.01 (-0.07%) | 33,805 |
| 17 May 2017 | USD | 13.85 | 13.85 | 13.71 | 13.71 | 13.71 | -0.17 (-1.22%) | 9,609 |
| 16 May 2017 | USD | 13.82 | 13.94 | 13.82 | 13.88 | 13.88 | +0.06 (+0.43%) | 11,885 |
| 15 May 2017 | USD | 13.84 | 13.84 | 13.71 | 13.82 | 13.82 | -0.001 (-0.01%) | 21,080 |
| 12 May 2017 | USD | 13.7 | 13.83 | 13.7 | 13.8212 | 13.8212 | +0.151 (+1.11%) | 1,601 |
| 11 May 2017 | USD | 13.71 | 13.8 | 13.59 | 13.67 | 13.67 | -0.139 (-1.01%) | 260,802 |
| 10 May 2017 | USD | 13.7 | 13.81 | 13.7 | 13.809 | 13.809 | +0.029 (+0.21%) | 31,896 |
| 9 May 2017 | USD | 13.67 | 13.83 | 13.67 | 13.78 | 13.78 | +0.2 (+1.47%) | 10,991 |
| 8 May 2017 | USD | 13.52 | 13.58 | 13.52 | 13.58 | 13.58 | +0.092 (+0.68%) | 6,746 |
| 5 May 2017 | USD | 13.4 | 13.51 | 13.4 | 13.488 | 13.488 | -0.052 (-0.38%) | 3,990 |
| 4 May 2017 | USD | 13.55 | 13.62 | 13.5101 | 13.54 | 13.54 | -0.096 (-0.70%) | 28,748 |
| 3 May 2017 | USD | 13.66 | 13.7 | 13.59 | 13.6359 | 13.6359 | -0.094 (-0.69%) | 409,169 |
| 2 May 2017 | USD | 13.67 | 13.74 | 13.6499 | 13.73 | 13.73 | +0.04 (+0.29%) | 8,419 |
| 1 May 2017 | USD | 13.7 | 13.7 | 13.47 | 13.69 | 13.69 | +0.21 (+1.56%) | 6,373 |
| 28 Apr 2017 | USD | 13.5 | 13.5 | 13.42 | 13.48 | 13.48 | -0.009 (-0.06%) | 2,052 |
