| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2017 | USD | 13.4 | 13.75 | 12.92 | 13.23 | 13.23 | -0.22 (-1.64%) | 745,794 |
| 1 Jun 2017 | USD | 13.36 | 13.79 | 13.05 | 13.45 | 13.45 | +0.2 (+1.51%) | 1,040,803 |
| 31 May 2017 | USD | 13.32 | 13.84 | 13.02 | 13.25 | 13.25 | -0.12 (-0.90%) | 587,931 |
| 30 May 2017 | USD | 13.65 | 13.88 | 13.36 | 13.37 | 13.37 | -0.34 (-2.48%) | 553,297 |
| 29 May 2017 | USD | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 13.25 | 13.85 | 13.24 | 13.71 | 13.71 | +0.38 (+2.85%) | 713,597 |
| 25 May 2017 | USD | 13.74 | 13.9325 | 13.3 | 13.33 | 13.33 | -0.39 (-2.84%) | 667,259 |
| 24 May 2017 | USD | 13.76 | 13.97 | 13.66 | 13.72 | 13.72 | +0.02 (+0.15%) | 507,532 |
| 23 May 2017 | USD | 13.64 | 13.88 | 13.62 | 13.7 | 13.7 | +0.11 (+0.81%) | 1,035,369 |
| 22 May 2017 | USD | 13.77 | 13.89 | 13.46 | 13.59 | 13.59 | -0.14 (-1.02%) | 648,867 |
| 19 May 2017 | USD | 13.11 | 14.035 | 13.11 | 13.73 | 13.73 | +0.79 (+6.11%) | 964,653 |
| 18 May 2017 | USD | 12.44 | 13 | 12.31 | 12.94 | 12.94 | +0.45 (+3.60%) | 483,616 |
| 17 May 2017 | USD | 12.57 | 12.879 | 12.41 | 12.49 | 12.49 | -0.15 (-1.19%) | 570,154 |
| 16 May 2017 | USD | 13.08 | 13.18 | 12.56 | 12.64 | 12.64 | -0.35 (-2.69%) | 944,767 |
| 15 May 2017 | USD | 12.76 | 13.41 | 12.76 | 12.99 | 12.99 | +0.42 (+3.34%) | 1,100,931 |
| 12 May 2017 | USD | 12.35 | 12.67 | 12.12 | 12.57 | 12.57 | +0.2 (+1.62%) | 544,811 |
| 11 May 2017 | USD | 13.07 | 13.52 | 11.91 | 12.37 | 12.37 | -0.12 (-0.96%) | 1,121,942 |
| 10 May 2017 | USD | 12.01 | 12.915 | 11.85 | 12.49 | 12.49 | +0.56 (+4.69%) | 1,025,091 |
| 9 May 2017 | USD | 12.49 | 12.62 | 11.91 | 11.93 | 11.93 | -0.52 (-4.18%) | 492,380 |
| 8 May 2017 | USD | 12.46 | 12.75 | 12.2201 | 12.45 | 12.45 | -0.01 (-0.08%) | 381,915 |
| 5 May 2017 | USD | 12.11 | 12.73 | 12.08 | 12.46 | 12.46 | +0.4 (+3.32%) | 1,058,172 |
| 4 May 2017 | USD | 13 | 13.05 | 11.68 | 12.06 | 12.06 | -1.05 (-8.01%) | 1,129,290 |
| 3 May 2017 | USD | 13.4 | 13.72 | 13.05 | 13.11 | 13.11 | -0.39 (-2.89%) | 686,893 |
| 2 May 2017 | USD | 13.4 | 13.74 | 13.2612 | 13.5 | 13.5 | +0.11 (+0.82%) | 347,184 |
| 1 May 2017 | USD | 13.56 | 13.91 | 13.34 | 13.39 | 13.39 | -0.16 (-1.18%) | 513,591 |
| 28 Apr 2017 | USD | 13.91 | 14.16 | 13.4 | 13.55 | 13.55 | -0.17 (-1.24%) | 534,825 |
| 27 Apr 2017 | USD | 13.65 | 13.86 | 13.125 | 13.72 | 13.72 | +0.02 (+0.15%) | 776,430 |
| 26 Apr 2017 | USD | 13.41 | 14.12 | 13.41 | 13.7 | 13.7 | +0.17 (+1.26%) | 803,897 |
| 25 Apr 2017 | USD | 13.65 | 13.72 | 13.385 | 13.53 | 13.53 | 0.0 (0.0%) | 525,443 |
| 24 Apr 2017 | USD | 13.72 | 13.94 | 13.31 | 13.53 | 13.53 | -0.11 (-0.81%) | 507,413 |
