| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2017 | USD | 15 | 15.03 | 14.91 | 14.91 | 9.6104 | -0.17 (-1.13%) | 1,604 |
| 2 Jun 2017 | USD | 15.05 | 15.1 | 15.04 | 15.08 | 9.7199 | +0.09 (+0.60%) | 3,204 |
| 1 Jun 2017 | USD | 14.99 | 14.99 | 14.99 | 14.99 | 9.6619 | +0.03 (+0.20%) | 620 |
| 31 May 2017 | USD | 14.96 | 14.96 | 14.96 | 14.96 | 9.6426 | +0.04 (+0.27%) | 148 |
| 30 May 2017 | USD | 15.15 | 15.15 | 14.92 | 14.92 | 9.6168 | -0.03 (-0.20%) | 6,302 |
| 29 May 2017 | USD | 14.95 | 14.95 | 14.95 | 14.95 | 9.6361 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 14.9 | 15 | 14.9 | 14.95 | 9.6361 | -0.06 (-0.40%) | 1,243 |
| 25 May 2017 | USD | 15.32 | 15.32 | 14.9 | 15.01 | 9.6748 | -0.007 (-0.05%) | 2,010 |
| 24 May 2017 | USD | 15.1 | 15.1 | 14.991 | 15.0168 | 9.6792 | +0.037 (+0.25%) | 541 |
| 23 May 2017 | USD | 15 | 15.0255 | 14.98 | 14.98 | 9.6555 | -0.17 (-1.12%) | 5,607 |
| 22 May 2017 | USD | 15.15 | 15.15 | 15.15 | 15.15 | 9.7651 | +0.05 (+0.33%) | 266 |
| 19 May 2017 | USD | 15.17 | 15.27 | 15.1 | 15.1 | 9.7328 | -0.2 (-1.31%) | 1,305 |
| 18 May 2017 | USD | 15.3 | 15.3 | 15.3 | 15.3 | 9.8617 | +0.1 (+0.66%) | 395 |
| 17 May 2017 | USD | 15.11 | 15.23 | 15.11 | 15.2 | 9.7973 | +0.074 (+0.49%) | 741 |
| 16 May 2017 | USD | 15.08 | 15.2 | 14.99 | 15.1257 | 9.7494 | +0.156 (+1.04%) | 4,377 |
| 15 May 2017 | USD | 14.9 | 15.0056 | 14.9 | 14.97 | 9.649 | +0.07 (+0.47%) | 1,643 |
| 12 May 2017 | USD | 14.84 | 14.9 | 14.83 | 14.9 | 9.6039 | +0.16 (+1.09%) | 1,745 |
| 11 May 2017 | USD | 14.72 | 14.79 | 14.72 | 14.74 | 9.5008 | +0.02 (+0.14%) | 5,212 |
| 10 May 2017 | USD | 14.69 | 14.81 | 14.67 | 14.72 | 9.4879 | +0.03 (+0.20%) | 4,622 |
| 9 May 2017 | USD | 14.81 | 14.81 | 14.68 | 14.69 | 9.4686 | -0.04 (-0.27%) | 4,277 |
| 8 May 2017 | USD | 14.94 | 14.96 | 14.73 | 14.73 | 9.4943 | -0.12 (-0.81%) | 10,808 |
| 5 May 2017 | USD | 14.94 | 14.94 | 14.8257 | 14.85 | 9.5717 | 0.0 (0.0%) | 5,785 |
| 4 May 2017 | USD | 14.92 | 14.92 | 14.78 | 14.85 | 9.5717 | -0.05 (-0.34%) | 3,220 |
| 3 May 2017 | USD | 15.08 | 15.18 | 14.9 | 14.9 | 9.6039 | +0.02 (+0.13%) | 3,142 |
| 2 May 2017 | USD | 15.05 | 15.21 | 14.88 | 14.88 | 9.591 | -0.12 (-0.80%) | 3,144 |
| 1 May 2017 | USD | 15.21 | 15.21 | 14.85 | 15 | 9.6684 | +0.02 (+0.13%) | 5,064 |
| 28 Apr 2017 | USD | 14.92 | 15.1866 | 14.92 | 14.98 | 9.6555 | -0.227 (-1.49%) | 3,871 |
| 27 Apr 2017 | USD | 15.04 | 15.207 | 14.87 | 15.207 | 9.8018 | +0.197 (+1.31%) | 5,462 |
| 26 Apr 2017 | USD | 15.21 | 15.21 | 15.01 | 15.01 | 9.6748 | -0.058 (-0.38%) | 981 |
| 25 Apr 2017 | USD | 15.11 | 15.11 | 15.01 | 15.0675 | 9.7119 | +0.058 (+0.38%) | 3,005 |
