| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | USD | 12.79 | 12.92 | 12.78 | 12.83 | 256.6 | +0.01 (+0.08%) | 7,492,811 |
| 30 May 2017 | USD | 12.85 | 12.8658 | 12.791 | 12.82 | 256.4 | +0.02 (+0.16%) | 4,141,774 |
| 29 May 2017 | USD | 12.8 | 12.8 | 12.8 | 12.8 | 256 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 12.82 | 12.83 | 12.78 | 12.8 | 256 | -0.01 (-0.08%) | 10,369,364 |
| 25 May 2017 | USD | 12.85 | 12.88 | 12.76 | 12.81 | 256.2 | -0.11 (-0.85%) | 9,312,666 |
| 24 May 2017 | USD | 12.95 | 13 | 12.91 | 12.92 | 258.4 | -0.06 (-0.46%) | 5,771,821 |
| 23 May 2017 | USD | 12.99 | 13.04 | 12.96 | 12.98 | 259.6 | -0.05 (-0.38%) | 5,003,217 |
| 22 May 2017 | USD | 13.11 | 13.12 | 13.01 | 13.03 | 260.6 | -0.13 (-0.99%) | 6,134,071 |
| 19 May 2017 | USD | 13.28 | 13.29 | 13.08 | 13.16 | 263.2 | -0.19 (-1.42%) | 11,607,256 |
| 18 May 2017 | USD | 13.47 | 13.5 | 13.23 | 13.35 | 267 | -0.09 (-0.67%) | 14,471,915 |
| 17 May 2017 | USD | 13.2 | 13.46 | 13.14 | 13.44 | 268.8 | +0.46 (+3.54%) | 15,827,183 |
| 16 May 2017 | USD | 12.93 | 13.04 | 12.92 | 12.98 | 259.6 | +0.03 (+0.23%) | 5,626,554 |
| 15 May 2017 | USD | 13.05 | 13.06 | 12.94 | 12.95 | 259 | -0.15 (-1.15%) | 6,295,536 |
| 12 May 2017 | USD | 13.1 | 13.14 | 13.08 | 13.1 | 262 | +0.04 (+0.31%) | 3,923,756 |
| 11 May 2017 | USD | 13.06 | 13.2 | 13.04 | 13.06 | 261.2 | +0.05 (+0.38%) | 8,031,073 |
| 10 May 2017 | USD | 13.05 | 13.08 | 13 | 13.01 | 260.2 | -0.03 (-0.23%) | 4,721,193 |
| 9 May 2017 | USD | 12.99 | 13.1 | 12.97 | 13.04 | 260.8 | +0.02 (+0.15%) | 4,820,502 |
| 8 May 2017 | USD | 13.02 | 13.08 | 13 | 13.02 | 260.4 | 0.0 (0.0%) | 3,536,974 |
| 5 May 2017 | USD | 13.08 | 13.13 | 13.02 | 13.02 | 260.4 | -0.11 (-0.84%) | 5,304,435 |
| 4 May 2017 | USD | 13.12 | 13.23 | 13.1 | 13.13 | 262.6 | -0.02 (-0.15%) | 5,725,831 |
| 3 May 2017 | USD | 13.17 | 13.24 | 13.125 | 13.15 | 263 | +0.02 (+0.15%) | 5,040,469 |
| 2 May 2017 | USD | 13.11 | 13.17 | 13.09 | 13.13 | 262.6 | +0.01 (+0.08%) | 4,661,355 |
| 1 May 2017 | USD | 13.13 | 13.19 | 13.07 | 13.12 | 262.4 | -0.07 (-0.53%) | 5,881,853 |
| 28 Apr 2017 | USD | 13.11 | 13.21 | 13.1 | 13.19 | 263.8 | +0.06 (+0.46%) | 5,480,599 |
| 27 Apr 2017 | USD | 13.12 | 13.2099 | 13.1 | 13.13 | 262.6 | -0.02 (-0.15%) | 5,707,996 |
| 26 Apr 2017 | USD | 13.14 | 13.16 | 13.03 | 13.15 | 263 | +0.02 (+0.15%) | 11,494,996 |
| 25 Apr 2017 | USD | 13.21 | 13.229 | 13.09 | 13.13 | 262.6 | -0.16 (-1.20%) | 10,815,966 |
| 24 Apr 2017 | USD | 13.295 | 13.36 | 13.27 | 13.29 | 265.8 | -0.3 (-2.21%) | 11,079,006 |
| 21 Apr 2017 | USD | 13.52 | 13.649 | 13.51 | 13.59 | 271.8 | +0.06 (+0.44%) | 6,824,808 |
| 20 Apr 2017 | USD | 13.65 | 13.69 | 13.4401 | 13.53 | 270.6 | -0.2 (-1.46%) | 11,519,288 |
