| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2017 | USD | 13.81 | 14.47 | 13.81 | 14.46 | 14.46 | +0.64 (+4.63%) | 22,000 |
| 31 May 2017 | USD | 14.44 | 14.48 | 13.81 | 13.82 | 13.82 | -0.41 (-2.88%) | 24,500 |
| 30 May 2017 | USD | 14.29 | 14.4 | 14.23 | 14.23 | 14.23 | -0.14 (-0.97%) | 14,900 |
| 29 May 2017 | USD | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 14.32 | 14.47 | 14.31 | 14.37 | 14.37 | +0.05 (+0.35%) | 34,000 |
| 25 May 2017 | USD | 14.45 | 14.5 | 14.17 | 14.32 | 14.32 | +0.05 (+0.35%) | 11,600 |
| 24 May 2017 | USD | 14.27 | 14.43 | 14.16 | 14.27 | 14.27 | +0.09 (+0.63%) | 25,400 |
| 23 May 2017 | USD | 13.92 | 14.31 | 13.92 | 14.18 | 14.18 | +0.18 (+1.29%) | 17,500 |
| 22 May 2017 | USD | 14.03 | 14.13 | 13.72 | 14 | 14 | -0.16 (-1.13%) | 38,400 |
| 19 May 2017 | USD | 13.66 | 14.38 | 13.66 | 14.16 | 14.16 | +0.36 (+2.61%) | 37,600 |
| 18 May 2017 | USD | 13.9 | 13.9 | 13.61 | 13.8 | 13.8 | -0.27 (-1.92%) | 12,900 |
| 17 May 2017 | USD | 13.99 | 14.38 | 13.81 | 14.07 | 14.07 | -0.22 (-1.54%) | 43,600 |
| 16 May 2017 | USD | 14.55 | 14.7 | 14.24 | 14.29 | 14.29 | -0.15 (-1.04%) | 40,700 |
| 15 May 2017 | USD | 14.57 | 14.57 | 14.38 | 14.44 | 14.44 | +0.08 (+0.56%) | 22,200 |
| 12 May 2017 | USD | 14.18 | 14.46 | 14.18 | 14.36 | 14.36 | +0.08 (+0.56%) | 16,900 |
| 11 May 2017 | USD | 13.99 | 14.35 | 13.99 | 14.28 | 14.28 | +0.19 (+1.35%) | 47,900 |
| 10 May 2017 | USD | 13.85 | 14.16 | 13.85 | 14.09 | 14.09 | +0.29 (+2.10%) | 31,500 |
| 9 May 2017 | USD | 13.84 | 13.86 | 13.77 | 13.8 | 13.8 | -0.06 (-0.43%) | 15,000 |
| 8 May 2017 | USD | 14.18 | 14.18 | 13.75 | 13.86 | 13.86 | -0.06 (-0.43%) | 29,100 |
| 5 May 2017 | USD | 13.77 | 13.95 | 13.67 | 13.92 | 13.92 | +0.24 (+1.75%) | 70,800 |
| 4 May 2017 | USD | 13.89 | 13.91 | 13.68 | 13.68 | 13.68 | -0.2 (-1.44%) | 26,600 |
| 3 May 2017 | USD | 13.85 | 14.2 | 13.79 | 13.88 | 13.88 | -0.09 (-0.64%) | 30,900 |
| 2 May 2017 | USD | 13.9 | 13.97 | 13.76 | 13.97 | 13.97 | +0.08 (+0.58%) | 13,800 |
| 1 May 2017 | USD | 13.66 | 13.97 | 13.66 | 13.89 | 13.89 | +0.17 (+1.24%) | 3,300 |
| 28 Apr 2017 | USD | 13.66 | 13.75 | 13.58 | 13.72 | 13.72 | +0.05 (+0.37%) | 22,700 |
| 27 Apr 2017 | USD | 13.95 | 13.95 | 13.55 | 13.67 | 13.67 | -0.3 (-2.15%) | 46,200 |
| 26 Apr 2017 | USD | 14.2 | 14.25 | 13.93 | 13.97 | 13.97 | -0.3 (-2.10%) | 108,800 |
| 25 Apr 2017 | USD | 14.16 | 14.34 | 14.04 | 14.27 | 14.27 | +0.08 (+0.56%) | 56,000 |
| 24 Apr 2017 | USD | 14.33 | 14.33 | 14.13 | 14.19 | 14.19 | -0.02 (-0.14%) | 46,200 |
| 21 Apr 2017 | USD | 14.1 | 14.24 | 14.1 | 14.21 | 14.21 | +0.1 (+0.71%) | 55,100 |
