| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | USD | 15.31 | 15.31 | 15.17 | 15.18 | 15.18 | -0.48 (-3.07%) | 8,208 |
| 8 Jun 2017 | USD | 15.64 | 15.66 | 15.53 | 15.66 | 15.66 | -0.17 (-1.07%) | 2,929 |
| 7 Jun 2017 | USD | 15.83 | 15.83 | 15.59 | 15.83 | 15.83 | +0.26 (+1.67%) | 3,188 |
| 6 Jun 2017 | USD | 15.64 | 15.64 | 15.57 | 15.57 | 15.57 | -0.28 (-1.77%) | 3,441 |
| 5 Jun 2017 | USD | 15.8 | 15.85 | 15.69 | 15.85 | 15.85 | -0.09 (-0.56%) | 3,089 |
| 2 Jun 2017 | USD | 15.78 | 15.95 | 15.76 | 15.94 | 15.94 | +0.14 (+0.89%) | 9,613 |
| 1 Jun 2017 | USD | 15.67 | 15.8 | 15.66 | 15.8 | 15.8 | +0.13 (+0.83%) | 3,406 |
| 31 May 2017 | USD | 15.45 | 15.67 | 15.45 | 15.67 | 15.67 | +0.17 (+1.10%) | 2,521 |
| 30 May 2017 | USD | 15.58 | 15.66 | 15.5 | 15.5 | 15.5 | -0.09 (-0.58%) | 1,785 |
| 29 May 2017 | USD | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 15.555 | 15.59 | 15.516 | 15.59 | 15.59 | -0.27 (-1.70%) | 3,802 |
| 25 May 2017 | USD | 15.765 | 15.86 | 15.765 | 15.86 | 15.86 | +0.02 (+0.13%) | 1,730 |
| 24 May 2017 | USD | 15.89 | 15.89 | 15.84 | 15.84 | 15.84 | +0.07 (+0.44%) | 1,323 |
| 23 May 2017 | USD | 16.04 | 16.04 | 15.77 | 15.77 | 15.77 | +0.01 (+0.06%) | 843 |
| 22 May 2017 | USD | 15.922 | 15.922 | 15.76 | 15.76 | 15.76 | -0.39 (-2.41%) | 674 |
| 19 May 2017 | USD | 16.126 | 16.15 | 16.054 | 16.15 | 16.15 | -0.01 (-0.06%) | 1,293 |
| 18 May 2017 | USD | 16.12 | 16.16 | 15.98 | 16.16 | 16.16 | +0.12 (+0.75%) | 2,755 |
| 17 May 2017 | USD | 16.048 | 16.07 | 16.04 | 16.04 | 16.04 | +0.286 (+1.82%) | 4,228 |
| 16 May 2017 | USD | 15.93 | 15.93 | 15.754 | 15.754 | 15.754 | -0.05 (-0.32%) | 2,275 |
| 15 May 2017 | USD | 15.85 | 15.85 | 15.804 | 15.804 | 15.804 | -0.066 (-0.42%) | 658 |
| 12 May 2017 | USD | 15.828 | 15.87 | 15.66 | 15.87 | 15.87 | +0.172 (+1.10%) | 1,941 |
| 11 May 2017 | USD | 15.87 | 15.87 | 15.698 | 15.698 | 15.698 | -0.092 (-0.58%) | 2,512 |
| 10 May 2017 | USD | 15.92 | 15.92 | 15.79 | 15.79 | 15.79 | +0.04 (+0.25%) | 2,689 |
| 9 May 2017 | USD | 15.74 | 15.75 | 15.698 | 15.75 | 15.75 | -0.182 (-1.14%) | 1,940 |
| 8 May 2017 | USD | 15.86 | 15.932 | 15.86 | 15.932 | 15.932 | +0.272 (+1.74%) | 828 |
| 5 May 2017 | USD | 15.79 | 15.79 | 15.66 | 15.66 | 15.66 | -0.02 (-0.13%) | 1,240 |
| 4 May 2017 | USD | 15.79 | 15.83 | 15.63 | 15.68 | 15.68 | +0.22 (+1.42%) | 3,005 |
| 3 May 2017 | USD | 15.6 | 15.67 | 15.46 | 15.46 | 15.46 | -0.18 (-1.15%) | 1,103 |
| 2 May 2017 | USD | 15.64 | 15.64 | 15.38 | 15.64 | 15.64 | +0.17 (+1.10%) | 4,131 |
| 1 May 2017 | USD | 15.43 | 15.47 | 15.39 | 15.47 | 15.47 | +0.094 (+0.61%) | 1,707 |
