| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2017 | USD | 14.83 | 15.02 | 14.83 | 14.9125 | 14.9125 | -0.177 (-1.18%) | 1,400 |
| 21 Jun 2017 | USD | 14.5 | 15.09 | 14.5 | 15.09 | 15.09 | +0.43 (+2.93%) | 4,230 |
| 20 Jun 2017 | USD | 14.99 | 15 | 14.66 | 14.66 | 14.66 | -0.39 (-2.59%) | 2,346 |
| 19 Jun 2017 | USD | 15.091 | 15.091 | 15.05 | 15.05 | 15.05 | -0.29 (-1.89%) | 545 |
| 16 Jun 2017 | USD | 15.44 | 15.44 | 15.34 | 15.34 | 15.34 | +0.09 (+0.59%) | 200 |
| 15 Jun 2017 | USD | 15.23 | 15.25 | 15 | 15.25 | 15.25 | +0.326 (+2.18%) | 474 |
| 14 Jun 2017 | USD | 15.41 | 15.41 | 13.73 | 14.9243 | 14.9243 | -0.786 (-5.00%) | 4,873 |
| 13 Jun 2017 | USD | 15.58 | 16.2308 | 15.51 | 15.71 | 15.71 | +0.1 (+0.64%) | 2,300 |
| 12 Jun 2017 | USD | 15.51 | 16.18 | 15.51 | 15.61 | 15.61 | +0.03 (+0.19%) | 840 |
| 9 Jun 2017 | USD | 15.1499 | 16.06 | 14.95 | 15.58 | 15.58 | +0.73 (+4.92%) | 6,459 |
| 8 Jun 2017 | USD | 15.19 | 15.44 | 14.85 | 14.85 | 14.85 | 0.0 (0.0%) | 400 |
| 7 Jun 2017 | USD | 15 | 15.74 | 14.8 | 14.85 | 14.85 | +0.02 (+0.13%) | 5,475 |
| 6 Jun 2017 | USD | 14.52 | 15.1529 | 14.52 | 14.83 | 14.83 | +0.21 (+1.44%) | 18,685 |
| 5 Jun 2017 | USD | 14.12 | 14.98 | 14.12 | 14.6199 | 14.6199 | -0.18 (-1.22%) | 16,156 |
| 2 Jun 2017 | USD | 16.49 | 16.49 | 14.76 | 14.8 | 14.8 | -1.4 (-8.64%) | 10,636 |
| 1 Jun 2017 | USD | 16.88 | 16.88 | 15.68 | 16.2 | 16.2 | -0.99 (-5.76%) | 21,083 |
| 31 May 2017 | USD | 17 | 17.19 | 16.9 | 17.19 | 17.19 | -0.01 (-0.06%) | 3,340 |
| 30 May 2017 | USD | 17.38 | 17.39 | 16.5926 | 17.2 | 17.2 | +0.15 (+0.88%) | 15,492 |
| 29 May 2017 | USD | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 17.9 | 17.9 | 17 | 17.05 | 17.05 | -0.65 (-3.67%) | 4,113 |
| 25 May 2017 | USD | 17.77 | 17.79 | 17 | 17.7 | 17.7 | -0.44 (-2.43%) | 6,237 |
| 24 May 2017 | USD | 18.21 | 18.21 | 17.71 | 18.14 | 18.14 | -0.1 (-0.55%) | 7,075 |
| 23 May 2017 | USD | 17.85 | 18.41 | 17.85 | 18.24 | 18.24 | +0.39 (+2.18%) | 9,445 |
| 22 May 2017 | USD | 18.17 | 18.19 | 17.6262 | 17.85 | 17.85 | -0.32 (-1.76%) | 3,910 |
| 19 May 2017 | USD | 18.37 | 18.37 | 17.687 | 18.17 | 18.17 | +0.12 (+0.66%) | 3,503 |
| 18 May 2017 | USD | 17 | 18.25 | 17 | 18.05 | 18.05 | +0.7 (+4.03%) | 26,865 |
| 17 May 2017 | USD | 17.1152 | 17.86 | 17.1152 | 17.35 | 17.35 | -0.09 (-0.52%) | 2,050 |
| 16 May 2017 | USD | 17.67 | 17.9 | 17.051 | 17.44 | 17.44 | -0.55 (-3.06%) | 6,900 |
| 15 May 2017 | USD | 18 | 18 | 17.1467 | 17.99 | 17.99 | -0.01 (-0.06%) | 3,475 |
| 12 May 2017 | USD | 18 | 18 | 18 | 18 | 18 | +0.26 (+1.47%) | 774,500 |
