| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 12.89 | 13.09 | 12.8 | 12.94 | 64.7 | -0.03 (-0.23%) | 156,892 |
| 6 Jun 2017 | USD | 13.15 | 13.26 | 12.77 | 12.97 | 64.85 | -0.22 (-1.67%) | 315,337 |
| 5 Jun 2017 | USD | 13.16 | 13.4 | 13.04 | 13.19 | 65.95 | +0.07 (+0.53%) | 223,040 |
| 2 Jun 2017 | USD | 13.34 | 13.4 | 12.9842 | 13.12 | 65.6 | -0.11 (-0.83%) | 264,539 |
| 1 Jun 2017 | USD | 12.67 | 13.35 | 12.67 | 13.23 | 66.15 | +0.48 (+3.76%) | 666,009 |
| 31 May 2017 | USD | 13 | 13 | 12.38 | 12.75 | 63.75 | +1.48 (+13.13%) | 2,335,898 |
| 30 May 2017 | USD | 11.5 | 11.6 | 11.0501 | 11.27 | 56.35 | -0.03 (-0.27%) | 420,480 |
| 29 May 2017 | USD | 11.3 | 11.3 | 11.3 | 11.3 | 56.5 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 11.17 | 11.565 | 11.01 | 11.3 | 56.5 | +0.07 (+0.62%) | 173,014 |
| 25 May 2017 | USD | 11.41 | 11.65 | 11.07 | 11.23 | 56.15 | -0.21 (-1.84%) | 253,260 |
| 24 May 2017 | USD | 11.64 | 11.86 | 11.4101 | 11.44 | 57.2 | -0.2 (-1.72%) | 157,379 |
| 23 May 2017 | USD | 11.27 | 11.74 | 11.27 | 11.64 | 58.2 | +0.36 (+3.19%) | 123,755 |
| 22 May 2017 | USD | 11.11 | 11.6 | 11.11 | 11.28 | 56.4 | +0.07 (+0.62%) | 308,108 |
| 19 May 2017 | USD | 11.12 | 11.34 | 11.03 | 11.21 | 56.05 | +0.19 (+1.72%) | 357,634 |
| 18 May 2017 | USD | 11.63 | 11.6348 | 10.94 | 11.02 | 55.1 | -0.62 (-5.33%) | 387,222 |
| 17 May 2017 | USD | 11.96 | 12.24 | 11.6285 | 11.64 | 58.2 | -0.45 (-3.72%) | 123,401 |
| 16 May 2017 | USD | 12.14 | 12.366 | 11.1 | 12.09 | 60.45 | -0.09 (-0.74%) | 214,519 |
| 15 May 2017 | USD | 12.75 | 12.95 | 12.14 | 12.18 | 60.9 | -0.42 (-3.33%) | 226,596 |
| 12 May 2017 | USD | 13.12 | 13.12 | 12.45 | 12.6 | 63 | -0.41 (-3.15%) | 192,307 |
| 11 May 2017 | USD | 13.22 | 13.22 | 12.501 | 13.01 | 65.05 | -0.29 (-2.18%) | 181,340 |
| 10 May 2017 | USD | 13.22 | 13.44 | 13.05 | 13.3 | 66.5 | +0.11 (+0.83%) | 134,778 |
| 9 May 2017 | USD | 13.25 | 13.39 | 12.87 | 13.19 | 65.95 | -0.06 (-0.45%) | 189,728 |
| 8 May 2017 | USD | 13.27 | 13.48 | 13.05 | 13.25 | 66.25 | -0.08 (-0.60%) | 186,255 |
| 5 May 2017 | USD | 13.22 | 13.55 | 13.05 | 13.33 | 66.65 | +0.27 (+2.07%) | 130,026 |
| 4 May 2017 | USD | 13.36 | 13.36 | 12.94 | 13.06 | 65.3 | -0.32 (-2.39%) | 118,729 |
| 3 May 2017 | USD | 13.45 | 13.48 | 13.28 | 13.38 | 66.9 | -0.03 (-0.22%) | 123,322 |
| 2 May 2017 | USD | 13.18 | 13.47 | 13.09 | 13.41 | 67.05 | +0.27 (+2.05%) | 100,895 |
| 1 May 2017 | USD | 13.16 | 13.3299 | 13.005 | 13.14 | 65.7 | -0.06 (-0.45%) | 90,417 |
| 28 Apr 2017 | USD | 13.4 | 13.4 | 13.111 | 13.2 | 66 | -0.15 (-1.12%) | 69,836 |
| 27 Apr 2017 | USD | 13.45 | 13.62 | 13.2709 | 13.35 | 66.75 | -0.2 (-1.48%) | 81,055 |
