| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 14.48 | 14.48 | 13.895 | 14.18 | 14.18 | -0.27 (-1.87%) | 1,162,753 |
| 13 Jun 2017 | USD | 14.74 | 15.03 | 14.4 | 14.45 | 14.45 | -0.25 (-1.70%) | 1,221,176 |
| 12 Jun 2017 | USD | 14.72 | 15.28 | 14.24 | 14.7 | 14.7 | -0.02 (-0.14%) | 1,098,649 |
| 9 Jun 2017 | USD | 14.15 | 14.775 | 13.98 | 14.72 | 14.72 | +0.66 (+4.69%) | 1,361,531 |
| 8 Jun 2017 | USD | 14.08 | 14.26 | 13.93 | 14.06 | 14.06 | +0.09 (+0.64%) | 1,089,069 |
| 7 Jun 2017 | USD | 13.98 | 14.12 | 13.79 | 13.97 | 13.97 | +0.08 (+0.58%) | 1,088,893 |
| 6 Jun 2017 | USD | 14.02 | 14.05 | 13.8 | 13.89 | 13.89 | -0.23 (-1.63%) | 1,354,896 |
| 5 Jun 2017 | USD | 13.86 | 14.155 | 13.83 | 14.12 | 14.12 | +0.22 (+1.58%) | 1,082,264 |
| 2 Jun 2017 | USD | 14.29 | 14.375 | 13.775 | 13.9 | 13.9 | -0.29 (-2.04%) | 2,240,169 |
| 1 Jun 2017 | USD | 14.15 | 14.29 | 13.95 | 14.19 | 14.19 | +0.08 (+0.57%) | 900,713 |
| 31 May 2017 | USD | 14.18 | 14.18 | 13.9 | 14.11 | 14.11 | +0.01 (+0.07%) | 1,126,937 |
| 30 May 2017 | USD | 14.15 | 14.22 | 13.98 | 14.1 | 14.1 | -0.04 (-0.28%) | 919,080 |
| 29 May 2017 | USD | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 14.12 | 14.215 | 13.796 | 14.14 | 14.14 | +0.07 (+0.50%) | 849,875 |
| 25 May 2017 | USD | 14.23 | 14.3 | 13.99 | 14.07 | 14.07 | -0.03 (-0.21%) | 1,081,270 |
| 24 May 2017 | USD | 13.88 | 14.18 | 13.711 | 14.1 | 14.1 | +0.08 (+0.57%) | 1,158,430 |
| 23 May 2017 | USD | 14.24 | 14.305 | 13.95 | 14.02 | 14.02 | -0.15 (-1.06%) | 1,554,865 |
| 22 May 2017 | USD | 14.35 | 14.5 | 13.9 | 14.17 | 14.17 | +0.3 (+2.16%) | 2,154,782 |
| 19 May 2017 | USD | 13.25 | 13.9 | 12.46 | 13.87 | 13.87 | +0.2 (+1.46%) | 5,489,869 |
| 18 May 2017 | USD | 13.79 | 13.994 | 13.52 | 13.67 | 13.67 | -0.08 (-0.58%) | 1,109,247 |
| 17 May 2017 | USD | 13.78 | 13.875 | 13.59 | 13.75 | 13.75 | -0.19 (-1.36%) | 1,233,389 |
| 16 May 2017 | USD | 13.96 | 14.06 | 13.47 | 13.94 | 13.94 | -0.08 (-0.57%) | 1,899,928 |
| 15 May 2017 | USD | 14.49 | 14.54 | 13.9 | 14.02 | 14.02 | -0.48 (-3.31%) | 1,524,489 |
| 12 May 2017 | USD | 15.2 | 15.2 | 14.5 | 14.5 | 14.5 | -0.78 (-5.10%) | 1,212,425 |
| 11 May 2017 | USD | 16.05 | 16.05 | 14.83 | 15.28 | 15.28 | -0.95 (-5.85%) | 2,189,201 |
| 10 May 2017 | USD | 15.72 | 16.38 | 15.69 | 16.23 | 16.23 | +0.48 (+3.05%) | 988,227 |
| 9 May 2017 | USD | 15.8 | 15.98 | 15.7 | 15.75 | 15.75 | +0.01 (+0.06%) | 1,171,343 |
| 8 May 2017 | USD | 15.86 | 16 | 15.71 | 15.74 | 15.74 | -0.17 (-1.07%) | 706,119 |
| 5 May 2017 | USD | 15.7 | 15.99 | 15.51 | 15.91 | 15.91 | +0.29 (+1.86%) | 716,664 |
| 4 May 2017 | USD | 15.78 | 15.85 | 15.49 | 15.62 | 15.62 | -0.06 (-0.38%) | 750,853 |
