| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 14.05 | 14.35 | 13.9 | 14.05 | 14.05 | 0.0 (0.0%) | 650,187 |
| 6 Jun 2017 | USD | 13.8 | 14.25 | 13.8 | 14.05 | 14.05 | +0.15 (+1.08%) | 778,917 |
| 5 Jun 2017 | USD | 14.15 | 14.2 | 13.725 | 13.9 | 13.9 | -0.25 (-1.77%) | 441,509 |
| 2 Jun 2017 | USD | 14.15 | 14.425 | 14.1 | 14.15 | 14.15 | 0.0 (0.0%) | 740,880 |
| 1 Jun 2017 | USD | 13.95 | 14.275 | 13.95 | 14.15 | 14.15 | +0.2 (+1.43%) | 1,021,954 |
| 31 May 2017 | USD | 13.8 | 13.95 | 13.7 | 13.95 | 13.95 | +0.25 (+1.82%) | 881,057 |
| 30 May 2017 | USD | 13.4 | 13.775 | 13.4 | 13.7 | 13.7 | +0.2 (+1.48%) | 1,347,190 |
| 29 May 2017 | USD | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 13.4 | 13.5 | 13.35 | 13.5 | 13.5 | +0.1 (+0.75%) | 499,386 |
| 25 May 2017 | USD | 13.45 | 13.5 | 13.375 | 13.4 | 13.4 | -0.1 (-0.74%) | 669,977 |
| 24 May 2017 | USD | 13.5 | 13.5 | 13.35 | 13.5 | 13.5 | +0.05 (+0.37%) | 603,536 |
| 23 May 2017 | USD | 13.55 | 13.55 | 13.35 | 13.45 | 13.45 | -0.05 (-0.37%) | 655,563 |
| 22 May 2017 | USD | 13.5 | 13.775 | 13.45 | 13.5 | 13.5 | +0.05 (+0.37%) | 965,593 |
| 19 May 2017 | USD | 13.35 | 13.5 | 13.225 | 13.45 | 13.45 | +0.1 (+0.75%) | 900,232 |
| 18 May 2017 | USD | 13.1 | 13.4 | 13 | 13.35 | 13.35 | +0.2 (+1.52%) | 431,522 |
| 17 May 2017 | USD | 13.25 | 13.35 | 13.05 | 13.15 | 13.15 | -0.3 (-2.23%) | 450,761 |
| 16 May 2017 | USD | 13.5 | 13.5 | 13.375 | 13.45 | 13.45 | -0.05 (-0.37%) | 656,148 |
| 15 May 2017 | USD | 13.35 | 13.55 | 13.35 | 13.5 | 13.5 | +0.1 (+0.75%) | 436,962 |
| 12 May 2017 | USD | 13.45 | 13.55 | 13.35 | 13.4 | 13.4 | -0.05 (-0.37%) | 483,344 |
| 11 May 2017 | USD | 13.35 | 13.5 | 13.3 | 13.45 | 13.45 | 0.0 (0.0%) | 644,100 |
| 10 May 2017 | USD | 13.45 | 13.5 | 13.1 | 13.45 | 13.45 | 0.0 (0.0%) | 321,360 |
| 9 May 2017 | USD | 13.45 | 13.675 | 13.25 | 13.45 | 13.45 | -0.05 (-0.37%) | 956,258 |
| 8 May 2017 | USD | 13.6 | 14.05 | 13.4 | 13.5 | 13.5 | -0.05 (-0.37%) | 536,597 |
| 5 May 2017 | USD | 13.75 | 13.9 | 13.5 | 13.55 | 13.55 | -0.25 (-1.81%) | 382,676 |
| 4 May 2017 | USD | 13.6 | 13.8 | 13.4 | 13.8 | 13.8 | +0.35 (+2.60%) | 125,300 |
| 3 May 2017 | USD | 13.5 | 13.75 | 13.4 | 13.45 | 13.45 | -0.15 (-1.10%) | 119,746 |
| 2 May 2017 | USD | 13.85 | 13.95 | 13.55 | 13.6 | 13.6 | -0.25 (-1.81%) | 179,328 |
| 1 May 2017 | USD | 13.7 | 14 | 13.6 | 13.85 | 13.85 | +0.15 (+1.09%) | 227,730 |
| 28 Apr 2017 | USD | 14 | 14 | 13.6 | 13.7 | 13.7 | -0.25 (-1.79%) | 200,068 |
| 27 Apr 2017 | USD | 13.95 | 14.15 | 13.875 | 13.95 | 13.95 | -0.1 (-0.71%) | 152,760 |
