| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2017 | USD | 13.98 | 13.9938 | 13.9328 | 13.9328 | 10.2373 | -0.047 (-0.34%) | 1,206 |
| 22 Jun 2017 | USD | 14.02 | 14.02 | 13.98 | 13.98 | 10.2719 | +0.02 (+0.14%) | 1,863 |
| 21 Jun 2017 | USD | 13.95 | 13.99 | 13.9 | 13.96 | 10.2572 | +0.01 (+0.07%) | 4,607 |
| 20 Jun 2017 | USD | 13.96 | 13.965 | 13.8628 | 13.95 | 10.2499 | 0.0 (0.0%) | 11,178 |
| 19 Jun 2017 | USD | 13.93 | 13.95 | 13.8901 | 13.95 | 10.2499 | +0.06 (+0.43%) | 5,870 |
| 16 Jun 2017 | USD | 13.88 | 13.9199 | 13.8582 | 13.89 | 10.2058 | +0.03 (+0.22%) | 9,589 |
| 15 Jun 2017 | USD | 13.86 | 13.86 | 13.8 | 13.86 | 10.1838 | -0.01 (-0.07%) | 12,957 |
| 14 Jun 2017 | USD | 13.91 | 13.94 | 13.85 | 13.87 | 10.1911 | -0.04 (-0.29%) | 22,686 |
| 13 Jun 2017 | USD | 13.89 | 13.93 | 13.8242 | 13.91 | 10.2205 | +0.001 (+0.01%) | 9,078 |
| 12 Jun 2017 | USD | 13.9 | 13.9631 | 13.87 | 13.909 | 10.2198 | +0.029 (+0.21%) | 20,483 |
| 9 Jun 2017 | USD | 13.88 | 13.9 | 13.8708 | 13.88 | 10.1985 | -0.06 (-0.43%) | 4,242 |
| 8 Jun 2017 | USD | 13.96 | 14.02 | 13.88 | 13.94 | 10.2425 | +0.02 (+0.14%) | 3,996 |
| 7 Jun 2017 | USD | 13.91 | 13.98 | 13.91 | 13.92 | 10.2279 | 0.0 (0.0%) | 3,579 |
| 6 Jun 2017 | USD | 13.9 | 14.02 | 13.9 | 13.92 | 10.2279 | 0.0 (0.0%) | 13,442 |
| 5 Jun 2017 | USD | 13.89 | 14.03 | 13.89 | 13.92 | 10.2279 | -0.04 (-0.29%) | 3,970 |
| 2 Jun 2017 | USD | 14.03 | 14.03 | 13.89 | 13.9599 | 10.2572 | +0.04 (+0.29%) | 16,118 |
| 1 Jun 2017 | USD | 13.97 | 13.97 | 13.88 | 13.92 | 10.2279 | +0.02 (+0.14%) | 3,892 |
| 31 May 2017 | USD | 14.02 | 14.04 | 13.86 | 13.9 | 10.2132 | +0.081 (+0.58%) | 8,258 |
| 30 May 2017 | USD | 13.89 | 13.89 | 13.78 | 13.8192 | 10.1538 | -0.001 (-0.01%) | 5,637 |
| 29 May 2017 | USD | 13.82 | 13.82 | 13.82 | 13.82 | 10.1544 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 13.75 | 13.83 | 13.75 | 13.82 | 10.1544 | +0.03 (+0.22%) | 5,721 |
| 25 May 2017 | USD | 13.78 | 13.82 | 13.78 | 13.79 | 10.1323 | -0.07 (-0.51%) | 7,451 |
| 24 May 2017 | USD | 13.85 | 13.86 | 13.795 | 13.86 | 10.1838 | +0.06 (+0.43%) | 6,865 |
| 23 May 2017 | USD | 13.8 | 13.82 | 13.74 | 13.8 | 10.1397 | +0.03 (+0.22%) | 11,721 |
| 22 May 2017 | USD | 13.74 | 13.81 | 13.72 | 13.77 | 10.1176 | +0.01 (+0.07%) | 16,073 |
| 19 May 2017 | USD | 13.89 | 13.9 | 13.6237 | 13.7601 | 10.1104 | -0.15 (-1.08%) | 13,189 |
| 18 May 2017 | USD | 13.93 | 13.93 | 13.91 | 13.91 | 10.2205 | -0.039 (-0.28%) | 1,544 |
| 17 May 2017 | USD | 13.94 | 13.95 | 13.9114 | 13.9492 | 10.2493 | +0.088 (+0.64%) | 2,481 |
| 16 May 2017 | USD | 13.85 | 13.9 | 13.85 | 13.8608 | 10.1844 | -0.039 (-0.28%) | 1,406 |
| 15 May 2017 | USD | 13.8501 | 13.9 | 13.81 | 13.9 | 10.2132 | +0.05 (+0.36%) | 10,792 |
