| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 16.85 | 17.05 | 16.22 | 16.82 | 16.82 | +0.01 (+0.06%) | 565,394 |
| 13 Jun 2017 | USD | 16.56 | 17.185 | 16.3 | 16.81 | 16.81 | +0.2 (+1.20%) | 835,289 |
| 12 Jun 2017 | USD | 16.37 | 16.82 | 15.73 | 16.61 | 16.61 | +0.22 (+1.34%) | 931,850 |
| 9 Jun 2017 | USD | 16.41 | 17 | 15.995 | 16.39 | 16.39 | +0.01 (+0.06%) | 880,385 |
| 8 Jun 2017 | USD | 15.56 | 16.45 | 15.18 | 16.38 | 16.38 | +0.91 (+5.88%) | 1,195,917 |
| 7 Jun 2017 | USD | 14.41 | 15.9 | 14.41 | 15.47 | 15.47 | +1.16 (+8.11%) | 1,713,633 |
| 6 Jun 2017 | USD | 14.08 | 14.86 | 13.89 | 14.31 | 14.31 | +0.76 (+5.61%) | 2,698,168 |
| 5 Jun 2017 | USD | 13.17 | 13.6 | 12.985 | 13.55 | 13.55 | +0.45 (+3.44%) | 699,770 |
| 2 Jun 2017 | USD | 12.66 | 13.18 | 12.51 | 13.1 | 13.1 | +0.48 (+3.80%) | 460,598 |
| 1 Jun 2017 | USD | 12.57 | 12.82 | 12.24 | 12.62 | 12.62 | +0.09 (+0.72%) | 806,422 |
| 31 May 2017 | USD | 12.58 | 12.71 | 12.23 | 12.53 | 12.53 | -0.01 (-0.08%) | 438,850 |
| 30 May 2017 | USD | 12.67 | 12.77 | 12.47 | 12.54 | 12.54 | -0.05 (-0.40%) | 494,570 |
| 29 May 2017 | USD | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 12.69 | 12.785 | 12.43 | 12.59 | 12.59 | -0.16 (-1.25%) | 400,239 |
| 25 May 2017 | USD | 12.9 | 12.98 | 12.521 | 12.75 | 12.75 | +0.17 (+1.35%) | 613,642 |
| 24 May 2017 | USD | 13.5 | 13.5 | 12.15 | 12.58 | 12.58 | -0.92 (-6.81%) | 989,925 |
| 23 May 2017 | USD | 13.23 | 13.63 | 13.025 | 13.5 | 13.5 | +0.09 (+0.67%) | 503,263 |
| 22 May 2017 | USD | 13.63 | 13.85 | 12.92 | 13.41 | 13.41 | -0.19 (-1.40%) | 557,609 |
| 19 May 2017 | USD | 13.34 | 13.81 | 13.25 | 13.6 | 13.6 | +0.26 (+1.95%) | 648,047 |
| 18 May 2017 | USD | 12.94 | 13.63 | 12.93 | 13.34 | 13.34 | +0.42 (+3.25%) | 767,361 |
| 17 May 2017 | USD | 12.83 | 13.09 | 12.69 | 12.92 | 12.92 | -0.04 (-0.31%) | 453,667 |
| 16 May 2017 | USD | 13.09 | 13.179 | 12.781 | 12.96 | 12.96 | -0.14 (-1.07%) | 474,820 |
| 15 May 2017 | USD | 13.03 | 13.42 | 13 | 13.1 | 13.1 | +0.04 (+0.31%) | 450,184 |
| 12 May 2017 | USD | 12.9 | 13.44 | 12.81 | 13.06 | 13.06 | +0.1 (+0.77%) | 788,579 |
| 11 May 2017 | USD | 12.58 | 13.14 | 12.45 | 12.96 | 12.96 | +0.37 (+2.94%) | 914,332 |
| 10 May 2017 | USD | 11.79 | 12.705 | 11.79 | 12.59 | 12.59 | +0.81 (+6.88%) | 927,279 |
| 9 May 2017 | USD | 10.66 | 11.78 | 10.66 | 11.78 | 11.78 | +0.99 (+9.18%) | 1,381,551 |
| 8 May 2017 | USD | 11.69 | 12.34 | 10.6501 | 10.79 | 10.79 | -1.46 (-11.92%) | 1,500,980 |
| 5 May 2017 | USD | 11.96 | 12.34 | 11.96 | 12.25 | 12.25 | +0.12 (+0.99%) | 922,787 |
| 4 May 2017 | USD | 12.11 | 12.16 | 11.81 | 12.13 | 12.13 | +0.08 (+0.66%) | 567,230 |
