| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 13.6 | 13.69 | 13.55 | 13.69 | 13.69 | -0.13 (-0.94%) | 34,748 |
| 13 Jun 2017 | USD | 13.75 | 13.85 | 13.7 | 13.82 | 13.82 | +0.19 (+1.39%) | 364,747 |
| 12 Jun 2017 | USD | 13.795 | 13.8 | 13.63 | 13.63 | 13.63 | -0.17 (-1.23%) | 129,286 |
| 9 Jun 2017 | USD | 13.671 | 13.85 | 13.67 | 13.8 | 13.8 | +0.08 (+0.58%) | 123,198 |
| 8 Jun 2017 | USD | 13.5509 | 13.78 | 13.5509 | 13.72 | 13.72 | 0.0 (0.0%) | 612,499 |
| 7 Jun 2017 | USD | 13.6912 | 13.75 | 13.69 | 13.72 | 13.72 | +0.03 (+0.22%) | 101,283 |
| 6 Jun 2017 | USD | 13.63 | 13.7102 | 13.63 | 13.6904 | 13.6904 | -0.01 (-0.07%) | 86,789 |
| 5 Jun 2017 | USD | 13.6524 | 13.77 | 13.65 | 13.7 | 13.7 | -0.2 (-1.44%) | 36,118 |
| 2 Jun 2017 | USD | 14 | 14 | 13.7119 | 13.9 | 13.9 | +0.259 (+1.90%) | 93,701 |
| 1 Jun 2017 | USD | 13.7 | 13.73 | 13.63 | 13.6411 | 13.6411 | +0.001 (+0.01%) | 94,081 |
| 31 May 2017 | USD | 13.761 | 13.761 | 13.62 | 13.64 | 13.64 | -0.07 (-0.51%) | 192,966 |
| 30 May 2017 | USD | 13.83 | 13.83 | 13.71 | 13.71 | 13.71 | -0.26 (-1.86%) | 201,551 |
| 29 May 2017 | USD | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 14.04 | 14.12 | 13.93 | 13.97 | 13.97 | +0.18 (+1.31%) | 542,815 |
| 25 May 2017 | USD | 13.8401 | 13.9 | 13.67 | 13.79 | 13.79 | +0.07 (+0.51%) | 220,760 |
| 24 May 2017 | USD | 13.58 | 13.91 | 13.58 | 13.72 | 13.72 | -0.11 (-0.80%) | 350,647 |
| 23 May 2017 | USD | 13.692 | 13.85 | 13.692 | 13.83 | 13.83 | -0.52 (-3.62%) | 107,640 |
| 22 May 2017 | USD | 14.43 | 14.515 | 14.33 | 14.35 | 14.35 | -0.01 (-0.07%) | 265,513 |
| 19 May 2017 | USD | 14.251 | 14.42 | 14.25 | 14.36 | 14.36 | +0.07 (+0.49%) | 49,216 |
| 18 May 2017 | USD | 14.15 | 14.35 | 14.15 | 14.29 | 14.29 | 0.0 (0.0%) | 75,723 |
| 17 May 2017 | USD | 14.38 | 14.448 | 14.24 | 14.29 | 14.29 | -0.43 (-2.92%) | 129,855 |
| 16 May 2017 | USD | 14.77 | 14.8 | 14.68 | 14.72 | 14.72 | -0.05 (-0.34%) | 228,029 |
| 15 May 2017 | USD | 14.71 | 14.89 | 14.67 | 14.77 | 14.77 | +0.1 (+0.68%) | 283,187 |
| 12 May 2017 | USD | 14.66 | 14.75 | 14.62 | 14.67 | 14.67 | -0.08 (-0.54%) | 193,067 |
| 11 May 2017 | USD | 14.78 | 14.85 | 14.73 | 14.75 | 14.75 | -0.11 (-0.74%) | 134,935 |
| 10 May 2017 | USD | 14.86 | 14.92 | 14.86 | 14.86 | 14.86 | +0.15 (+1.02%) | 375,476 |
| 9 May 2017 | USD | 14.94 | 15 | 14.7 | 14.71 | 14.71 | -0.73 (-4.73%) | 170,832 |
| 8 May 2017 | USD | 15.49 | 15.52 | 15.42 | 15.44 | 15.44 | -0.3 (-1.91%) | 350,943 |
| 5 May 2017 | USD | 15.601 | 15.77 | 15.57 | 15.74 | 15.74 | +0.22 (+1.42%) | 1,156,611 |
| 4 May 2017 | USD | 15.56 | 15.6 | 15.47 | 15.52 | 15.52 | +0.11 (+0.71%) | 2,465,335 |
