| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | USD | 16.18 | 16.78 | 15.59 | 15.71 | 7.855 | -0.48 (-2.96%) | 85,722 |
| 30 Jun 2017 | USD | 16.29 | 16.525 | 15.37 | 16.19 | 8.095 | -0.1 (-0.61%) | 61,066 |
| 29 Jun 2017 | USD | 16.41 | 16.5 | 15.69 | 16.29 | 8.145 | -0.16 (-0.97%) | 82,920 |
| 28 Jun 2017 | USD | 16.46 | 16.974 | 16.02 | 16.45 | 8.225 | +0.01 (+0.06%) | 85,801 |
| 27 Jun 2017 | USD | 16.68 | 17 | 15.83 | 16.44 | 8.22 | -0.38 (-2.26%) | 160,764 |
| 26 Jun 2017 | USD | 17.36 | 17.65 | 16.5 | 16.82 | 8.41 | -0.39 (-2.27%) | 118,192 |
| 23 Jun 2017 | USD | 17.3 | 17.6899 | 16.2 | 17.21 | 8.605 | +1.01 (+6.23%) | 594,803 |
| 22 Jun 2017 | USD | 15.81 | 17.07 | 15.46 | 16.2 | 8.1 | +0.45 (+2.86%) | 370,845 |
| 21 Jun 2017 | USD | 15.4 | 15.9536 | 15.195 | 15.75 | 7.875 | +0.47 (+3.08%) | 91,910 |
| 20 Jun 2017 | USD | 15.4 | 15.7999 | 15.06 | 15.28 | 7.64 | -0.02 (-0.13%) | 62,237 |
| 19 Jun 2017 | USD | 15.95 | 16.31 | 15.1466 | 15.3 | 7.65 | 0.0 (0.0%) | 182,239 |
| 16 Jun 2017 | USD | 15.01 | 15.45 | 14.8655 | 15.3 | 7.65 | +0.15 (+0.99%) | 18,496 |
| 15 Jun 2017 | USD | 15.22 | 15.98 | 14.5777 | 15.15 | 7.575 | +0.11 (+0.73%) | 11,276 |
| 14 Jun 2017 | USD | 14.59 | 15.7099 | 14.3159 | 15.04 | 7.52 | +0.52 (+3.58%) | 57,480 |
| 13 Jun 2017 | USD | 14.2 | 14.61 | 13.65 | 14.52 | 7.26 | +0.47 (+3.35%) | 45,597 |
| 12 Jun 2017 | USD | 15.8 | 15.8 | 13.91 | 14.05 | 7.025 | -1.69 (-10.74%) | 34,671 |
| 9 Jun 2017 | USD | 15.81 | 16.209 | 15.13 | 15.74 | 7.87 | -0.24 (-1.50%) | 21,596 |
| 8 Jun 2017 | USD | 16.3498 | 16.3498 | 15.524 | 15.98 | 7.99 | +0.04 (+0.25%) | 15,313 |
| 7 Jun 2017 | USD | 15.8 | 16.55 | 15.8 | 15.94 | 7.97 | +0.24 (+1.53%) | 51,782 |
| 6 Jun 2017 | USD | 15.93 | 17.2 | 15.1161 | 15.7 | 7.85 | -0.3 (-1.88%) | 45,465 |
| 5 Jun 2017 | USD | 14.06 | 17.25 | 14.06 | 16 | 8 | +1.91 (+13.56%) | 159,041 |
| 2 Jun 2017 | USD | 13.52 | 14.1 | 13.235 | 14.09 | 7.045 | +0.64 (+4.76%) | 35,913 |
| 1 Jun 2017 | USD | 13.08 | 14 | 13.08 | 13.45 | 6.725 | +0.35 (+2.67%) | 128,095 |
| 31 May 2017 | USD | 13.02 | 13.5 | 12.93 | 13.1 | 6.55 | +0.12 (+0.92%) | 55,704 |
| 30 May 2017 | USD | 13.2 | 13.255 | 12.28 | 12.98 | 6.49 | -0.25 (-1.89%) | 71,169 |
| 29 May 2017 | USD | 13.23 | 13.23 | 13.23 | 13.23 | 6.615 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 13.36 | 13.6244 | 12.46 | 13.23 | 6.615 | -0.27 (-2%) | 56,207 |
| 25 May 2017 | USD | 13.85 | 14.32 | 13.35 | 13.5 | 6.75 | +0.05 (+0.37%) | 237,886 |
| 24 May 2017 | USD | 12 | 14 | 11.5 | 13.45 | 6.725 | +2.45 (+22.27%) | 1,415,330 |
| 23 May 2017 | USD | 11 | 11 | 11 | 11 | 5.5 | 0.0 (0.0%) | 0 |
