| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2017 | USD | 14.94 | 15.13 | 14.72 | 14.76 | 14.76 | -0.26 (-1.73%) | 96,363 |
| 5 Jun 2017 | USD | 15.02 | 15.5 | 14.55 | 15.02 | 15.02 | +0.01 (+0.07%) | 277,678 |
| 2 Jun 2017 | USD | 14.99 | 15.1 | 14.62 | 15.01 | 15.01 | -0.09 (-0.60%) | 92,851 |
| 1 Jun 2017 | USD | 14.27 | 15.46 | 14.27 | 15.1 | 15.1 | +0.92 (+6.49%) | 80,078 |
| 31 May 2017 | USD | 13.75 | 14.71 | 13.5 | 14.18 | 14.18 | +0.6 (+4.42%) | 135,053 |
| 30 May 2017 | USD | 13.31 | 13.74 | 13.31 | 13.58 | 13.58 | +0.28 (+2.11%) | 32,936 |
| 29 May 2017 | USD | 13.3 | 13.3 | 13.3 | 13.3 | 13.3 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 12.99 | 13.64 | 12.92 | 13.3 | 13.3 | +0.3 (+2.31%) | 27,716 |
| 25 May 2017 | USD | 12.85 | 13.1 | 12.7707 | 13 | 13 | +0.25 (+1.96%) | 25,084 |
| 24 May 2017 | USD | 12.55 | 13.01 | 12.43 | 12.75 | 12.75 | +0.33 (+2.66%) | 15,250 |
| 23 May 2017 | USD | 12.03 | 12.4881 | 12.03 | 12.42 | 12.42 | +0.4 (+3.33%) | 23,547 |
| 22 May 2017 | USD | 11.81 | 12.259 | 11.81 | 12.02 | 12.02 | +0.36 (+3.09%) | 16,531 |
| 19 May 2017 | USD | 11.6 | 11.855 | 11.6 | 11.66 | 11.66 | +0.02 (+0.17%) | 21,697 |
| 18 May 2017 | USD | 11.8642 | 11.9399 | 11.6 | 11.64 | 11.64 | -0.07 (-0.60%) | 25,333 |
| 17 May 2017 | USD | 12 | 12.081 | 11.55 | 11.71 | 11.71 | -0.38 (-3.14%) | 52,699 |
| 16 May 2017 | USD | 12.65 | 12.8491 | 12.01 | 12.09 | 12.09 | -0.59 (-4.65%) | 40,030 |
| 15 May 2017 | USD | 12.78 | 13.01 | 12.57 | 12.68 | 12.68 | -0.08 (-0.63%) | 14,187 |
| 12 May 2017 | USD | 12.79 | 12.91 | 12.635 | 12.76 | 12.76 | -0.1 (-0.78%) | 17,849 |
| 11 May 2017 | USD | 12.79 | 12.9 | 12.445 | 12.86 | 12.86 | +0.02 (+0.16%) | 15,067 |
| 10 May 2017 | USD | 12.59 | 12.91 | 12.5822 | 12.84 | 12.84 | +0.29 (+2.31%) | 13,065 |
| 9 May 2017 | USD | 12.36 | 12.56 | 12.16 | 12.55 | 12.55 | +0.36 (+2.95%) | 10,829 |
| 8 May 2017 | USD | 12.13 | 12.54 | 11.92 | 12.19 | 12.19 | +0.17 (+1.41%) | 32,467 |
| 5 May 2017 | USD | 12.26 | 12.26 | 12 | 12.02 | 12.02 | -0.31 (-2.51%) | 15,246 |
| 4 May 2017 | USD | 12.3 | 12.41 | 12.19 | 12.33 | 12.33 | 0.0 (0.0%) | 5,821 |
| 3 May 2017 | USD | 12.53 | 12.64 | 12.28 | 12.33 | 12.33 | -0.25 (-1.99%) | 17,094 |
| 2 May 2017 | USD | 12.59 | 12.77 | 12.5 | 12.58 | 12.58 | -0.08 (-0.63%) | 12,408 |
| 1 May 2017 | USD | 12.89 | 12.9561 | 12.57 | 12.66 | 12.66 | -0.33 (-2.54%) | 20,751 |
| 28 Apr 2017 | USD | 13.01 | 13.24 | 12.88 | 12.99 | 12.99 | -0.05 (-0.38%) | 26,960 |
| 27 Apr 2017 | USD | 13.15 | 13.4 | 12.99 | 13.04 | 13.04 | -0.05 (-0.38%) | 20,772 |
| 26 Apr 2017 | USD | 13.16 | 13.2 | 12.77 | 13.09 | 13.09 | +0.16 (+1.24%) | 42,770 |
