| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | USD | 13.51 | 13.594 | 13.51 | 13.59 | 13.59 | 0.0 (0.0%) | 5,976 |
| 9 Jun 2017 | USD | 13.61 | 13.65 | 13.56 | 13.59 | 13.59 | -0.39 (-2.79%) | 14,664 |
| 8 Jun 2017 | USD | 14.02 | 14.024 | 13.94 | 13.98 | 13.98 | -0.14 (-0.99%) | 5,379 |
| 7 Jun 2017 | USD | 14.005 | 14.12 | 14.005 | 14.12 | 14.12 | +0.055 (+0.39%) | 3,793 |
| 6 Jun 2017 | USD | 14.08 | 14.104 | 14.03 | 14.065 | 14.065 | -0.175 (-1.23%) | 14,646 |
| 5 Jun 2017 | USD | 14.295 | 14.31 | 14.23 | 14.24 | 14.24 | -0.124 (-0.86%) | 25,864 |
| 2 Jun 2017 | USD | 14.3725 | 14.386 | 14.3 | 14.364 | 14.364 | -0.216 (-1.48%) | 6,353 |
| 1 Jun 2017 | USD | 14.55 | 14.58 | 14.53 | 14.58 | 14.58 | -0.07 (-0.48%) | 14,508 |
| 31 May 2017 | USD | 14.605 | 14.67 | 14.605 | 14.65 | 14.65 | +0.1 (+0.69%) | 6,081 |
| 30 May 2017 | USD | 14.56 | 14.61 | 14.4 | 14.55 | 14.55 | -0.04 (-0.27%) | 14,162 |
| 29 May 2017 | USD | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 14.51 | 14.625 | 14.51 | 14.59 | 14.59 | -0.03 (-0.21%) | 8,543 |
| 25 May 2017 | USD | 14.605 | 14.7 | 14.52 | 14.62 | 14.62 | +0.13 (+0.90%) | 17,051 |
| 24 May 2017 | USD | 14.46 | 14.55 | 14.27 | 14.49 | 14.49 | +0.06 (+0.42%) | 31,775 |
| 23 May 2017 | USD | 14.55 | 14.55 | 14.42 | 14.43 | 14.43 | -0.12 (-0.82%) | 13,534 |
| 22 May 2017 | USD | 14.532 | 14.6 | 14.453 | 14.55 | 14.55 | +0.2 (+1.39%) | 9,828 |
| 19 May 2017 | USD | 14.31 | 14.39 | 14.31 | 14.35 | 14.35 | +0.13 (+0.91%) | 9,323 |
| 18 May 2017 | USD | 14.15 | 14.33 | 14.13 | 14.22 | 14.22 | -0.05 (-0.35%) | 13,895 |
| 17 May 2017 | USD | 14.315 | 14.36 | 14.13 | 14.27 | 14.27 | -0.01 (-0.07%) | 8,031 |
| 16 May 2017 | USD | 14.23 | 14.37 | 14.23 | 14.28 | 14.28 | +0.17 (+1.20%) | 15,786 |
| 15 May 2017 | USD | 14.14 | 14.23 | 14.11 | 14.11 | 14.11 | +0.08 (+0.57%) | 13,416 |
| 12 May 2017 | USD | 13.98 | 14.09 | 13.98 | 14.03 | 14.03 | +0.14 (+1.01%) | 44,506 |
| 11 May 2017 | USD | 13.82 | 13.99 | 13.42 | 13.89 | 13.89 | -0.295 (-2.08%) | 12,042 |
| 10 May 2017 | USD | 14.05 | 14.36 | 14.05 | 14.185 | 14.185 | +0.135 (+0.96%) | 13,239 |
| 9 May 2017 | USD | 14.004 | 14.08 | 13.92 | 14.05 | 14.05 | +0.05 (+0.36%) | 27,921 |
| 8 May 2017 | USD | 14.01 | 14.04 | 13.95 | 14 | 14 | +0.2 (+1.45%) | 10,461 |
| 5 May 2017 | USD | 13.65 | 13.86 | 13.65 | 13.8 | 13.8 | +0.35 (+2.60%) | 4,409 |
| 4 May 2017 | USD | 13.39 | 13.53 | 13.37 | 13.45 | 13.45 | -0.28 (-2.04%) | 31,394 |
| 3 May 2017 | USD | 13.87 | 13.87 | 13.69 | 13.73 | 13.73 | -0.89 (-6.09%) | 24,629 |
| 2 May 2017 | USD | 14.5 | 14.7 | 14.5 | 14.62 | 14.62 | +0.22 (+1.53%) | 20,687 |
