| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | USD | 15 | 15.6 | 14.6679 | 14.79 | 14.79 | -0.21 (-1.40%) | 1,543,363 |
| 8 Jun 2017 | USD | 14.75 | 15 | 14.49 | 15 | 15 | +0.26 (+1.76%) | 975,893 |
| 7 Jun 2017 | USD | 14.46 | 14.83 | 14.33 | 14.74 | 14.74 | +0.36 (+2.50%) | 1,333,925 |
| 6 Jun 2017 | USD | 14.53 | 14.84 | 14.33 | 14.38 | 14.38 | -0.19 (-1.30%) | 757,722 |
| 5 Jun 2017 | USD | 14.57 | 14.75 | 14.4 | 14.57 | 14.57 | -0.07 (-0.48%) | 910,930 |
| 2 Jun 2017 | USD | 13.77 | 14.6768 | 13.77 | 14.64 | 14.64 | +0.87 (+6.32%) | 1,290,201 |
| 1 Jun 2017 | USD | 13.6 | 13.82 | 13.49 | 13.77 | 13.77 | +0.09 (+0.66%) | 1,208,356 |
| 31 May 2017 | USD | 13.58 | 13.73 | 13.17 | 13.68 | 13.68 | +0.13 (+0.96%) | 1,521,542 |
| 30 May 2017 | USD | 13.41 | 13.66 | 13.26 | 13.55 | 13.55 | +0.15 (+1.12%) | 1,040,035 |
| 29 May 2017 | USD | 13.4 | 13.4 | 13.4 | 13.4 | 13.4 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 13.65 | 13.78 | 13.31 | 13.4 | 13.4 | -0.4 (-2.90%) | 941,254 |
| 25 May 2017 | USD | 13.6 | 13.96 | 13.6 | 13.8 | 13.8 | +0.21 (+1.55%) | 1,025,594 |
| 24 May 2017 | USD | 13.62 | 13.73 | 13.48 | 13.59 | 13.59 | -0.03 (-0.22%) | 834,462 |
| 23 May 2017 | USD | 13.55 | 13.99 | 12.6 | 13.62 | 13.62 | -0.71 (-4.95%) | 2,467,518 |
| 22 May 2017 | USD | 14.31 | 14.51 | 14.19 | 14.33 | 14.33 | +0.07 (+0.49%) | 915,191 |
| 19 May 2017 | USD | 14.46 | 14.5737 | 14.13 | 14.26 | 14.26 | -0.19 (-1.31%) | 1,463,021 |
| 18 May 2017 | USD | 14.48 | 14.672 | 14.33 | 14.45 | 14.45 | +0.05 (+0.35%) | 1,269,767 |
| 17 May 2017 | USD | 15.36 | 15.36 | 14.39 | 14.4 | 14.4 | -0.98 (-6.37%) | 2,244,496 |
| 16 May 2017 | USD | 15.28 | 15.4 | 15.0499 | 15.38 | 15.38 | +0.15 (+0.98%) | 1,526,481 |
| 15 May 2017 | USD | 14.83 | 15.34 | 14.81 | 15.23 | 15.23 | +0.37 (+2.49%) | 2,134,864 |
| 12 May 2017 | USD | 14.89 | 15.23 | 14.64 | 14.86 | 14.86 | -0.02 (-0.13%) | 2,268,363 |
| 11 May 2017 | USD | 14.69 | 15.12 | 14.46 | 14.88 | 14.88 | +0.12 (+0.81%) | 2,866,953 |
| 10 May 2017 | USD | 14.15 | 14.76 | 14.03 | 14.76 | 14.76 | +0.53 (+3.72%) | 1,289,701 |
| 9 May 2017 | USD | 14.2 | 14.43 | 13.97 | 14.23 | 14.23 | -0.01 (-0.07%) | 1,712,142 |
| 8 May 2017 | USD | 14.12 | 14.48 | 14.036 | 14.24 | 14.24 | +0.15 (+1.06%) | 2,661,365 |
| 5 May 2017 | USD | 13.78 | 14.22 | 13.63 | 14.09 | 14.09 | +0.29 (+2.10%) | 1,965,241 |
| 4 May 2017 | USD | 13.65 | 14 | 13.55 | 13.8 | 13.8 | +0.22 (+1.62%) | 2,222,628 |
| 3 May 2017 | USD | 12.93 | 13.64 | 12.69 | 13.58 | 13.58 | +0.62 (+4.78%) | 2,265,411 |
| 2 May 2017 | USD | 12.57 | 13.1 | 12.29 | 12.96 | 12.96 | +0.63 (+5.11%) | 1,987,772 |
| 1 May 2017 | USD | 12.71 | 14.05 | 12.22 | 12.33 | 12.33 | -0.36 (-2.84%) | 3,894,076 |
