| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2017 | USD | 15.11 | 15.1275 | 15.0701 | 15.08 | 14.9217 | -0.01 (-0.07%) | 34,827 |
| 26 Jun 2017 | USD | 15.14 | 15.15 | 15.09 | 15.09 | 14.9316 | -0.04 (-0.26%) | 26,362 |
| 23 Jun 2017 | USD | 15.09 | 15.13 | 15.07 | 15.13 | 14.9712 | +0.06 (+0.40%) | 19,508 |
| 22 Jun 2017 | USD | 15.1 | 15.14 | 15.02 | 15.07 | 14.9118 | +0.02 (+0.13%) | 61,277 |
| 21 Jun 2017 | USD | 15.06 | 15.12 | 15.02 | 15.05 | 14.892 | -0.01 (-0.07%) | 30,693 |
| 20 Jun 2017 | USD | 15.03 | 15.08 | 15.03 | 15.06 | 14.9019 | +0.02 (+0.13%) | 28,728 |
| 19 Jun 2017 | USD | 15.06 | 15.06 | 15.012 | 15.04 | 14.8821 | -0.01 (-0.07%) | 35,972 |
| 16 Jun 2017 | USD | 15.06 | 15.06 | 15.01 | 15.05 | 14.892 | +0.03 (+0.20%) | 37,908 |
| 15 Jun 2017 | USD | 14.92 | 15.025 | 14.92 | 15.02 | 14.8623 | +0.07 (+0.47%) | 44,048 |
| 14 Jun 2017 | USD | 15.02 | 15.07 | 14.95 | 14.95 | 14.793 | -0.05 (-0.33%) | 81,321 |
| 13 Jun 2017 | USD | 14.95 | 15.02 | 14.93 | 15 | 14.8425 | -0.05 (-0.33%) | 30,132 |
| 12 Jun 2017 | USD | 15.02 | 15.05 | 14.98 | 15.05 | 14.892 | -0.02 (-0.13%) | 51,554 |
| 9 Jun 2017 | USD | 14.97 | 15.07 | 14.94 | 15.07 | 14.9118 | +0.12 (+0.80%) | 115,025 |
| 8 Jun 2017 | USD | 15.12 | 15.12 | 14.94 | 14.95 | 14.793 | -0.09 (-0.60%) | 155,565 |
| 7 Jun 2017 | USD | 15.09 | 15.1 | 15.03 | 15.04 | 14.8821 | -0.03 (-0.20%) | 62,421 |
| 6 Jun 2017 | USD | 15.02 | 15.09 | 15.02 | 15.07 | 14.9118 | +0.07 (+0.47%) | 30,761 |
| 5 Jun 2017 | USD | 15.1 | 15.1 | 15 | 15 | 14.8425 | -0.09 (-0.60%) | 89,267 |
| 2 Jun 2017 | USD | 15.06 | 15.09 | 15.04 | 15.09 | 14.9316 | +0.06 (+0.40%) | 36,819 |
| 1 Jun 2017 | USD | 15.06 | 15.08 | 15.02 | 15.03 | 14.8722 | -0.01 (-0.07%) | 41,323 |
| 31 May 2017 | USD | 15.01 | 15.04 | 14.965 | 15.04 | 14.8821 | +0.1 (+0.67%) | 70,370 |
| 30 May 2017 | USD | 14.94 | 14.99 | 14.94 | 14.94 | 14.7831 | +0.02 (+0.13%) | 21,539 |
| 29 May 2017 | USD | 14.92 | 14.92 | 14.92 | 14.92 | 14.7634 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 14.91 | 14.96 | 14.89 | 14.92 | 14.7634 | +0.01 (+0.07%) | 51,093 |
| 25 May 2017 | USD | 14.99 | 14.99 | 14.91 | 14.91 | 14.7535 | -0.09 (-0.60%) | 86,574 |
| 24 May 2017 | USD | 15.04 | 15.04 | 14.93 | 15 | 14.8425 | 0.0 (0.0%) | 71,377 |
| 23 May 2017 | USD | 14.94 | 15 | 14.935 | 15 | 14.8425 | +0.1 (+0.67%) | 39,920 |
| 22 May 2017 | USD | 14.84 | 14.92 | 14.84 | 14.9 | 14.7436 | +0.02 (+0.13%) | 56,416 |
| 19 May 2017 | USD | 14.86 | 14.93 | 14.8 | 14.88 | 14.7238 | +0.03 (+0.20%) | 92,726 |
| 18 May 2017 | USD | 14.93 | 15.01 | 14.805 | 14.85 | 14.6941 | -0.08 (-0.54%) | 128,600 |
| 17 May 2017 | USD | 15 | 15 | 14.92 | 14.93 | 14.7733 | -0.02 (-0.13%) | 67,216 |
