| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | USD | 14.6 | 14.6 | 14.06 | 14.43 | 14.43 | -0.25 (-1.70%) | 5,220,273 |
| 30 May 2017 | USD | 14.38 | 14.77 | 14.34 | 14.68 | 14.68 | +0.2 (+1.38%) | 3,536,500 |
| 29 May 2017 | USD | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 14.33 | 14.555 | 14.27 | 14.48 | 14.48 | +0.09 (+0.63%) | 1,803,581 |
| 25 May 2017 | USD | 14.4 | 14.6 | 14.31 | 14.39 | 14.39 | -0.02 (-0.14%) | 2,464,977 |
| 24 May 2017 | USD | 14.29 | 14.42 | 14.18 | 14.41 | 14.41 | +0.17 (+1.19%) | 2,456,718 |
| 23 May 2017 | USD | 14.05 | 14.34 | 13.97 | 14.24 | 14.24 | +0.17 (+1.21%) | 3,004,134 |
| 22 May 2017 | USD | 14.06 | 14.13 | 13.92 | 14.07 | 14.07 | +0.13 (+0.93%) | 1,688,085 |
| 19 May 2017 | USD | 13.73 | 14.14 | 13.655 | 13.94 | 13.94 | +0.23 (+1.68%) | 1,913,526 |
| 18 May 2017 | USD | 13.62 | 13.82 | 13.36 | 13.71 | 13.71 | +0.07 (+0.51%) | 2,467,450 |
| 17 May 2017 | USD | 14.12 | 14.19 | 13.61 | 13.64 | 13.64 | -0.78 (-5.41%) | 2,528,343 |
| 16 May 2017 | USD | 14.4 | 14.5 | 14.31 | 14.42 | 14.42 | +0.02 (+0.14%) | 2,353,627 |
| 15 May 2017 | USD | 14.01 | 14.4 | 14 | 14.4 | 14.4 | +0.4 (+2.86%) | 2,840,234 |
| 12 May 2017 | USD | 14.3 | 14.32 | 13.96 | 14 | 14 | -0.35 (-2.44%) | 1,889,499 |
| 11 May 2017 | USD | 14.4 | 14.47 | 14.16 | 14.35 | 14.35 | -0.12 (-0.83%) | 2,736,956 |
| 10 May 2017 | USD | 14.52 | 14.595 | 14.2 | 14.47 | 14.47 | -0.13 (-0.89%) | 2,887,942 |
| 9 May 2017 | USD | 14.74 | 14.83 | 14.52 | 14.6 | 14.6 | -0.14 (-0.95%) | 2,608,720 |
| 8 May 2017 | USD | 15.02 | 15.09 | 14.68 | 14.74 | 14.74 | -0.24 (-1.60%) | 1,915,219 |
| 5 May 2017 | USD | 15.18 | 15.285 | 14.97 | 14.98 | 14.98 | -0.18 (-1.19%) | 1,833,508 |
| 4 May 2017 | USD | 15.5 | 15.67 | 15.115 | 15.16 | 15.16 | -0.29 (-1.88%) | 1,848,106 |
| 3 May 2017 | USD | 15.34 | 15.5 | 15.29 | 15.45 | 15.45 | +0.04 (+0.26%) | 1,912,183 |
| 2 May 2017 | USD | 15.46 | 15.51 | 15.27 | 15.41 | 15.41 | -0.04 (-0.26%) | 2,536,016 |
| 1 May 2017 | USD | 15.23 | 15.48 | 15.205 | 15.45 | 15.45 | +0.25 (+1.64%) | 3,756,422 |
| 28 Apr 2017 | USD | 15.51 | 15.51 | 15.115 | 15.2 | 15.2 | -0.34 (-2.19%) | 2,792,695 |
| 27 Apr 2017 | USD | 15.86 | 15.96 | 15.53 | 15.54 | 15.54 | -0.32 (-2.02%) | 2,348,027 |
| 26 Apr 2017 | USD | 15.92 | 16.05 | 15.73 | 15.86 | 15.86 | -0.01 (-0.06%) | 1,809,390 |
| 25 Apr 2017 | USD | 15.88 | 15.98 | 15.8 | 15.87 | 15.87 | +0.11 (+0.70%) | 2,038,376 |
| 24 Apr 2017 | USD | 16.16 | 16.24 | 15.76 | 15.76 | 15.76 | -0.02 (-0.13%) | 3,788,630 |
| 21 Apr 2017 | USD | 16 | 16.39 | 15.77 | 15.78 | 15.78 | -0.23 (-1.44%) | 4,301,615 |
| 20 Apr 2017 | USD | 15.13 | 16.13 | 15.09 | 16.01 | 16.01 | +0.9 (+5.96%) | 4,143,710 |
