| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 12.01 | 12.07 | 11.93 | 12.05 | 48.2 | +0.05 (+0.42%) | 5,732,813 |
| 6 Jun 2017 | USD | 11.99 | 12.02 | 11.87 | 12 | 48 | +0.06 (+0.50%) | 5,098,697 |
| 5 Jun 2017 | USD | 12.02 | 12.03 | 11.88 | 11.94 | 47.76 | -0.09 (-0.75%) | 6,121,959 |
| 2 Jun 2017 | USD | 12.03 | 12.1 | 12.01 | 12.03 | 48.12 | 0.0 (0.0%) | 7,913,807 |
| 1 Jun 2017 | USD | 11.95 | 12.1 | 11.91 | 12.03 | 48.12 | +0.05 (+0.42%) | 8,784,966 |
| 31 May 2017 | USD | 11.81 | 11.98 | 11.79 | 11.98 | 47.92 | +0.18 (+1.53%) | 13,045,270 |
| 30 May 2017 | USD | 11.81 | 11.82 | 11.73 | 11.8 | 47.2 | -0.02 (-0.17%) | 3,659,249 |
| 29 May 2017 | USD | 11.82 | 11.82 | 11.82 | 11.82 | 47.28 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 11.8 | 11.83 | 11.7 | 11.82 | 47.28 | +0.03 (+0.25%) | 4,370,501 |
| 25 May 2017 | USD | 11.76 | 11.86 | 11.73 | 11.79 | 47.16 | +0.02 (+0.17%) | 4,885,331 |
| 24 May 2017 | USD | 11.71 | 11.8 | 11.68 | 11.77 | 47.08 | +0.09 (+0.77%) | 6,074,620 |
| 23 May 2017 | USD | 11.65 | 11.72 | 11.615 | 11.68 | 46.72 | +0.06 (+0.52%) | 6,092,482 |
| 22 May 2017 | USD | 11.53 | 11.65 | 11.495 | 11.62 | 46.48 | +0.12 (+1.04%) | 4,691,597 |
| 19 May 2017 | USD | 11.45 | 11.54 | 11.42 | 11.5 | 46 | +0.06 (+0.52%) | 5,593,568 |
| 18 May 2017 | USD | 11.47 | 11.51 | 11.4 | 11.44 | 45.76 | -0.05 (-0.44%) | 6,723,891 |
| 17 May 2017 | USD | 11.34 | 11.51 | 11.34 | 11.49 | 45.96 | +0.14 (+1.23%) | 7,938,918 |
| 16 May 2017 | USD | 11.36 | 11.45 | 11.35 | 11.35 | 45.4 | -0.04 (-0.35%) | 5,314,301 |
| 15 May 2017 | USD | 11.3 | 11.39 | 11.28 | 11.39 | 45.56 | +0.09 (+0.80%) | 5,890,677 |
| 12 May 2017 | USD | 11.35 | 11.39 | 11.29 | 11.3 | 45.2 | 0.0 (0.0%) | 4,459,879 |
| 11 May 2017 | USD | 11.28 | 11.33 | 11.25 | 11.3 | 45.2 | 0.0 (0.0%) | 5,727,625 |
| 10 May 2017 | USD | 11.23 | 11.335 | 11.22 | 11.3 | 45.2 | +0.06 (+0.53%) | 6,878,242 |
| 9 May 2017 | USD | 11.42 | 11.48 | 11.19 | 11.24 | 44.96 | -0.2 (-1.75%) | 12,758,780 |
| 8 May 2017 | USD | 11.58 | 11.607 | 11.43 | 11.44 | 45.76 | -0.1 (-0.87%) | 7,498,648 |
| 5 May 2017 | USD | 11.45 | 11.615 | 11.44 | 11.54 | 46.16 | +0.07 (+0.61%) | 9,227,898 |
| 4 May 2017 | USD | 11.57 | 11.58 | 11.29 | 11.47 | 45.88 | -0.06 (-0.52%) | 13,280,450 |
| 3 May 2017 | USD | 11.68 | 11.72 | 11.5 | 11.53 | 46.12 | -0.16 (-1.37%) | 15,289,420 |
| 2 May 2017 | USD | 11.83 | 11.845 | 11.6 | 11.69 | 46.76 | -0.18 (-1.52%) | 11,918,550 |
| 1 May 2017 | USD | 11.835 | 11.94 | 11.8 | 11.87 | 47.48 | +0.06 (+0.51%) | 8,528,151 |
| 28 Apr 2017 | USD | 11.99 | 11.9911 | 11.73 | 11.81 | 47.24 | -0.18 (-1.50%) | 13,210,440 |
| 27 Apr 2017 | USD | 11.78 | 12.065 | 11.75 | 11.99 | 47.96 | +0.24 (+2.04%) | 12,848,160 |
