| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 13.31 | 13.68 | 13.31 | 13.63 | 13.63 | +0.17 (+1.26%) | 4,573 |
| 7 Jun 2017 | USD | 13.5 | 13.5 | 13.37 | 13.46 | 13.46 | +0.06 (+0.45%) | 5,285 |
| 6 Jun 2017 | USD | 13.27 | 13.41 | 13.27 | 13.4 | 13.4 | +0.225 (+1.71%) | 9,310 |
| 5 Jun 2017 | USD | 13.23 | 13.23 | 13.15 | 13.175 | 13.175 | -0.27 (-2.01%) | 8,394 |
| 2 Jun 2017 | USD | 13.51 | 13.51 | 13.31 | 13.445 | 13.445 | +0.115 (+0.86%) | 3,908 |
| 1 Jun 2017 | USD | 13.36 | 13.36 | 13.16 | 13.33 | 13.33 | +0.39 (+3.01%) | 4,167 |
| 31 May 2017 | USD | 12.87 | 12.98 | 12.87 | 12.94 | 12.94 | +0.13 (+1.01%) | 9,125 |
| 30 May 2017 | USD | 12.88 | 12.88 | 12.74 | 12.81 | 12.81 | +0.13 (+1.03%) | 4,925 |
| 29 May 2017 | USD | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 12.81 | 12.81 | 12.46 | 12.68 | 12.68 | +0.08 (+0.63%) | 10,136 |
| 25 May 2017 | USD | 12.36 | 12.61 | 12.36 | 12.6 | 12.6 | +0.06 (+0.48%) | 2,931 |
| 24 May 2017 | USD | 12.56 | 12.6 | 12.45 | 12.54 | 12.54 | -0.09 (-0.71%) | 21,801 |
| 23 May 2017 | USD | 12.7 | 12.7 | 12.43 | 12.63 | 12.63 | -0.06 (-0.47%) | 8,829 |
| 22 May 2017 | USD | 12.7 | 12.7 | 12.59 | 12.69 | 12.69 | +0.02 (+0.16%) | 8,111 |
| 19 May 2017 | USD | 12.54 | 12.71 | 12.54 | 12.67 | 12.67 | +0.1 (+0.80%) | 6,821 |
| 18 May 2017 | USD | 12.57 | 12.6 | 12.48 | 12.57 | 12.57 | -0.04 (-0.32%) | 10,114 |
| 17 May 2017 | USD | 12.35 | 12.73 | 12.35 | 12.61 | 12.61 | +0.09 (+0.72%) | 10,338 |
| 16 May 2017 | USD | 12.41 | 12.57 | 12.41 | 12.52 | 12.52 | +0.075 (+0.60%) | 51,893 |
| 15 May 2017 | USD | 12.46 | 12.49 | 12.36 | 12.445 | 12.445 | +0.13 (+1.06%) | 10,574 |
| 12 May 2017 | USD | 12.38 | 12.43 | 12.23 | 12.315 | 12.315 | -0.306 (-2.42%) | 5,552 |
| 11 May 2017 | USD | 12.39 | 12.63 | 12.39 | 12.621 | 12.621 | -0.059 (-0.47%) | 7,083 |
| 10 May 2017 | USD | 12.65 | 12.7 | 12.6 | 12.68 | 12.68 | +0.17 (+1.36%) | 25,776 |
| 9 May 2017 | USD | 12.51 | 12.52 | 12.42 | 12.51 | 12.51 | +0.126 (+1.02%) | 20,472 |
| 8 May 2017 | USD | 12.4 | 12.4 | 12.31 | 12.384 | 12.384 | -0.036 (-0.29%) | 6,209 |
| 5 May 2017 | USD | 12.34 | 12.42 | 12.29 | 12.42 | 12.42 | -0.13 (-1.04%) | 141,658 |
| 4 May 2017 | USD | 12.58 | 12.588 | 12.45 | 12.55 | 12.55 | -0.23 (-1.80%) | 341,204 |
| 3 May 2017 | USD | 12.78 | 12.78 | 12.72 | 12.78 | 12.78 | +0.02 (+0.16%) | 6,227 |
| 2 May 2017 | USD | 12.73 | 12.77 | 12.72 | 12.76 | 12.76 | -0.12 (-0.93%) | 139,551 |
| 1 May 2017 | USD | 12.88 | 12.91 | 12.88 | 12.88 | 12.88 | -0.27 (-2.05%) | 2,869 |
| 28 Apr 2017 | USD | 13.123 | 13.15 | 13.12 | 13.15 | 13.15 | +0.045 (+0.34%) | 6,015 |
