| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 15.24 | 15.5 | 15.05 | 15.14 | 15.14 | -0.23 (-1.50%) | 103,556 |
| 6 Jun 2017 | USD | 15.68 | 15.69 | 15.2 | 15.37 | 15.37 | -0.13 (-0.84%) | 102,756 |
| 5 Jun 2017 | USD | 15.78 | 15.78 | 15.28 | 15.5 | 15.5 | -0.2 (-1.27%) | 391,443 |
| 2 Jun 2017 | USD | 15.74 | 15.95 | 15.6 | 15.7 | 15.7 | +0.05 (+0.32%) | 126,974 |
| 1 Jun 2017 | USD | 15.6 | 15.81 | 15.285 | 15.65 | 15.65 | +0.04 (+0.26%) | 89,388 |
| 31 May 2017 | USD | 15.72 | 16.24 | 15.61 | 15.61 | 15.61 | -0.08 (-0.51%) | 91,816 |
| 30 May 2017 | USD | 15.66 | 15.97 | 15.64 | 15.69 | 15.69 | -0.03 (-0.19%) | 52,850 |
| 29 May 2017 | USD | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 15.95 | 16 | 15.38 | 15.72 | 15.72 | -0.31 (-1.93%) | 189,283 |
| 25 May 2017 | USD | 15.75 | 16.09 | 15.6 | 16.03 | 16.03 | +0.37 (+2.36%) | 113,517 |
| 24 May 2017 | USD | 16.05 | 16.48 | 15.61 | 15.66 | 15.66 | -0.32 (-2.00%) | 264,010 |
| 23 May 2017 | USD | 15.7 | 16.21 | 15.4068 | 15.98 | 15.98 | +0.17 (+1.08%) | 145,500 |
| 22 May 2017 | USD | 16.14 | 16.17 | 15.81 | 15.81 | 15.81 | -0.19 (-1.19%) | 35,786 |
| 19 May 2017 | USD | 16.03 | 16.1 | 15.86 | 16 | 16 | +0.07 (+0.44%) | 107,939 |
| 18 May 2017 | USD | 16 | 16.084 | 15.8505 | 15.93 | 15.93 | -0.07 (-0.44%) | 160,091 |
| 17 May 2017 | USD | 16.18 | 16.2328 | 15.68 | 16 | 16 | -0.12 (-0.74%) | 356,619 |
| 16 May 2017 | USD | 16.56 | 16.56 | 15.85 | 16.12 | 16.12 | -0.33 (-2.01%) | 383,086 |
| 15 May 2017 | USD | 16.16 | 16.74 | 16 | 16.45 | 16.45 | +0.49 (+3.07%) | 982,409 |
| 12 May 2017 | USD | 15.12 | 15.98 | 15.05 | 15.96 | 15.96 | +0.75 (+4.93%) | 249,259 |
| 11 May 2017 | USD | 15.09 | 15.25 | 14.78 | 15.21 | 15.21 | +0.17 (+1.13%) | 492,407 |
| 10 May 2017 | USD | 15.2 | 15.59 | 14.9 | 15.04 | 15.04 | +1.04 (+7.43%) | 5,481,426 |
| 9 May 2017 | USD | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 0 |
