| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | USD | 15.53 | 15.62 | 15.3 | 15.36 | 15.36 | -0.19 (-1.22%) | 17,742 |
| 9 Jun 2017 | USD | 15.88 | 15.96 | 15.52 | 15.55 | 15.55 | -0.42 (-2.63%) | 16,144 |
| 8 Jun 2017 | USD | 15.7 | 15.99 | 15.362 | 15.97 | 15.97 | +0.37 (+2.37%) | 17,494 |
| 7 Jun 2017 | USD | 15.49 | 15.69 | 15.36 | 15.6 | 15.6 | +0.085 (+0.55%) | 30,284 |
| 6 Jun 2017 | USD | 15.323 | 15.79 | 15.323 | 15.515 | 15.515 | -0.165 (-1.05%) | 19,783 |
| 5 Jun 2017 | USD | 15.51 | 15.7382 | 15.45 | 15.68 | 15.68 | +0.09 (+0.58%) | 32,171 |
| 2 Jun 2017 | USD | 15.35 | 15.74 | 15.3 | 15.59 | 15.59 | +0.31 (+2.03%) | 25,496 |
| 1 Jun 2017 | USD | 15.39 | 15.875 | 15.0526 | 15.28 | 15.28 | +0.06 (+0.39%) | 28,523 |
| 31 May 2017 | USD | 15.07 | 15.24 | 15 | 15.22 | 15.22 | +0.11 (+0.73%) | 6,237 |
| 30 May 2017 | USD | 15.3 | 15.3 | 15.02 | 15.11 | 15.11 | -0.17 (-1.11%) | 13,760 |
| 29 May 2017 | USD | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 15.63 | 15.63 | 15.25 | 15.28 | 15.28 | -0.45 (-2.86%) | 11,786 |
| 25 May 2017 | USD | 15.96 | 16.08 | 15.38 | 15.73 | 15.73 | +0.28 (+1.81%) | 11,456 |
| 24 May 2017 | USD | 15.837 | 16.06 | 15.45 | 15.45 | 15.45 | -0.82 (-5.04%) | 21,980 |
| 23 May 2017 | USD | 16.4 | 16.4 | 16.19 | 16.27 | 16.27 | -0.11 (-0.67%) | 439,636 |
| 22 May 2017 | USD | 16.29 | 16.5 | 16.15 | 16.38 | 16.38 | +0.1 (+0.61%) | 6,923 |
| 19 May 2017 | USD | 15.6201 | 16.29 | 15.6201 | 16.28 | 16.28 | +0.09 (+0.56%) | 3,482 |
| 18 May 2017 | USD | 15.942 | 16.3 | 15.61 | 16.19 | 16.19 | +0.34 (+2.15%) | 16,445 |
| 17 May 2017 | USD | 16.09 | 16.09 | 15.66 | 15.85 | 15.85 | -0.44 (-2.70%) | 4,366 |
| 16 May 2017 | USD | 15.93 | 16.3 | 15.93 | 16.29 | 16.29 | 0.0 (0.0%) | 3,713 |
| 15 May 2017 | USD | 16 | 16.34 | 15.935 | 16.29 | 16.29 | +0.38 (+2.39%) | 3,251 |
| 12 May 2017 | USD | 15.74 | 16.39 | 15.73 | 15.91 | 15.91 | -0.08 (-0.50%) | 6,365 |
| 11 May 2017 | USD | 15.51 | 15.9899 | 15.5 | 15.9899 | 15.9899 | +0.4 (+2.57%) | 11,117 |
| 10 May 2017 | USD | 15.76 | 15.79 | 15.59 | 15.59 | 15.59 | -0.2 (-1.27%) | 6,726 |
| 9 May 2017 | USD | 15.89 | 15.9 | 15.61 | 15.79 | 15.79 | -0.11 (-0.69%) | 3,450 |
| 8 May 2017 | USD | 15.84 | 16.01 | 15.5 | 15.9 | 15.9 | -0.08 (-0.50%) | 4,992 |
| 5 May 2017 | USD | 15.79 | 16.09 | 15.5955 | 15.98 | 15.98 | +0.19 (+1.20%) | 6,742 |
| 4 May 2017 | USD | 15.91 | 15.95 | 15.5 | 15.79 | 15.79 | -0.32 (-1.99%) | 11,149 |
| 3 May 2017 | USD | 16.06 | 16.205 | 15.79 | 16.11 | 16.11 | -0.27 (-1.65%) | 6,199 |
| 2 May 2017 | USD | 16.04 | 16.4 | 16.04 | 16.38 | 16.38 | +0.4 (+2.50%) | 4,158 |
