| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2017 | USD | 13.82 | 13.93 | 13.65 | 13.69 | 13.69 | -0.13 (-0.94%) | 653,212 |
| 2 Jun 2017 | USD | 13.62 | 14 | 13.6 | 13.82 | 13.82 | +0.22 (+1.62%) | 514,704 |
| 1 Jun 2017 | USD | 13.66 | 13.79 | 13.5 | 13.6 | 13.6 | +0.1 (+0.74%) | 536,201 |
| 31 May 2017 | USD | 13.79 | 13.79 | 13.45 | 13.5 | 13.5 | -0.31 (-2.24%) | 241,567 |
| 30 May 2017 | USD | 13.97 | 14.09 | 13.78 | 13.81 | 13.81 | -0.19 (-1.36%) | 173,508 |
| 29 May 2017 | USD | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 14.04 | 14.07 | 13.76 | 14 | 14 | -0.04 (-0.28%) | 243,437 |
| 25 May 2017 | USD | 14.06 | 14.22 | 13.85 | 14.04 | 14.04 | 0.0 (0.0%) | 243,983 |
| 24 May 2017 | USD | 14.2 | 14.28 | 13.79 | 14.04 | 14.04 | -0.19 (-1.34%) | 351,612 |
| 23 May 2017 | USD | 14.33 | 14.62 | 14.03 | 14.23 | 14.23 | +0.05 (+0.35%) | 234,091 |
| 22 May 2017 | USD | 14.29 | 14.5 | 13.835 | 14.18 | 14.18 | 0.0 (0.0%) | 364,909 |
| 19 May 2017 | USD | 14.5 | 14.5445 | 14.08 | 14.18 | 14.18 | -0.23 (-1.60%) | 610,785 |
| 18 May 2017 | USD | 14.42 | 14.55 | 14.02 | 14.41 | 14.41 | -0.06 (-0.41%) | 284,532 |
| 17 May 2017 | USD | 15.05 | 15.24 | 14.28 | 14.47 | 14.47 | -0.63 (-4.17%) | 277,690 |
| 16 May 2017 | USD | 15.34 | 15.53 | 14.89 | 15.1 | 15.1 | -0.18 (-1.18%) | 182,806 |
| 15 May 2017 | USD | 15.39 | 15.47 | 15.05 | 15.28 | 15.28 | 0.0 (0.0%) | 347,934 |
| 12 May 2017 | USD | 15.66 | 15.78 | 15.12 | 15.28 | 15.28 | -0.37 (-2.36%) | 212,067 |
| 11 May 2017 | USD | 15.8 | 15.809 | 15.52 | 15.65 | 15.65 | -0.18 (-1.14%) | 160,008 |
| 10 May 2017 | USD | 16.43 | 16.55 | 15.67 | 15.83 | 15.83 | -0.55 (-3.36%) | 579,270 |
| 9 May 2017 | USD | 16.04 | 16.88 | 15.89 | 16.38 | 16.38 | +0.31 (+1.93%) | 258,556 |
| 8 May 2017 | USD | 16.13 | 16.17 | 15.82 | 16.07 | 16.07 | -0.14 (-0.86%) | 192,253 |
| 5 May 2017 | USD | 16.24 | 16.28 | 16 | 16.21 | 16.21 | +0.03 (+0.19%) | 65,099 |
| 4 May 2017 | USD | 16.2 | 16.34 | 16 | 16.18 | 16.18 | +0.09 (+0.56%) | 100,711 |
| 3 May 2017 | USD | 16.23 | 16.43 | 16 | 16.09 | 16.09 | -0.22 (-1.35%) | 155,150 |
| 2 May 2017 | USD | 16.57 | 17 | 16.28 | 16.31 | 16.31 | -0.25 (-1.51%) | 134,042 |
| 1 May 2017 | USD | 16.28 | 16.73 | 16.185 | 16.56 | 16.56 | +0.37 (+2.29%) | 184,713 |
| 28 Apr 2017 | USD | 16.39 | 16.435 | 16 | 16.19 | 16.19 | -0.08 (-0.49%) | 107,993 |
| 27 Apr 2017 | USD | 16.41 | 16.57 | 16.13 | 16.27 | 16.27 | -0.11 (-0.67%) | 66,940 |
| 26 Apr 2017 | USD | 16.13 | 16.555 | 16 | 16.38 | 16.38 | +0.16 (+0.99%) | 210,065 |
| 25 Apr 2017 | USD | 16.23 | 16.33 | 16.03 | 16.22 | 16.22 | +0.15 (+0.93%) | 103,900 |
