| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | USD | 12.8 | 13.4699 | 12.75 | 13.35 | 12,015.0024 | +0.55 (+4.30%) | 22,433 |
| 9 Jun 2017 | USD | 12.65 | 13.275 | 12.65 | 12.8 | 11,520.0023 | 0.0 (0.0%) | 78,137 |
| 8 Jun 2017 | USD | 13.85 | 13.95 | 12.55 | 12.8 | 11,520.0023 | -1.1 (-7.91%) | 86,858 |
| 7 Jun 2017 | USD | 14.15 | 14.45 | 13.9 | 13.9 | 12,510.0025 | -0.25 (-1.77%) | 60,917 |
| 6 Jun 2017 | USD | 14.1 | 14.4 | 13.95 | 14.15 | 12,735.0025 | +0.05 (+0.35%) | 25,617 |
| 5 Jun 2017 | USD | 13.95 | 14.2 | 13.8 | 14.1 | 12,690.0025 | +0.1 (+0.71%) | 10,916 |
| 2 Jun 2017 | USD | 14.25 | 14.25 | 13.9 | 14 | 12,600.0025 | -0.1 (-0.71%) | 39,906 |
| 1 Jun 2017 | USD | 14 | 14.25 | 13.8 | 14.1 | 12,690.0025 | +0.25 (+1.81%) | 23,388 |
| 31 May 2017 | USD | 13.95 | 14.2325 | 13.8 | 13.85 | 12,465.0025 | -0.15 (-1.07%) | 37,776 |
| 30 May 2017 | USD | 14.3 | 14.5 | 13.8 | 14 | 12,600.0025 | -0.3 (-2.10%) | 63,214 |
| 29 May 2017 | USD | 14.3 | 14.3 | 14.3 | 14.3 | 12,870.0026 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 14.4 | 14.45 | 14.031 | 14.3 | 12,870.0026 | -0.1 (-0.69%) | 33,682 |
| 25 May 2017 | USD | 14.55 | 14.8 | 14.1 | 14.4 | 12,960.0026 | 0.0 (0.0%) | 80,708 |
| 24 May 2017 | USD | 14.75 | 15.078 | 14.35 | 14.4 | 12,960.0026 | -0.35 (-2.37%) | 60,304 |
| 23 May 2017 | USD | 14.75 | 14.9 | 14.555 | 14.75 | 13,275.0027 | -0.15 (-1.01%) | 53,001 |
| 22 May 2017 | USD | 15 | 15.1 | 14.35 | 14.9 | 13,410.0027 | +0.05 (+0.34%) | 60,926 |
| 19 May 2017 | USD | 14.15 | 14.95 | 14.05 | 14.85 | 13,365.0027 | +0.8 (+5.69%) | 89,711 |
| 18 May 2017 | USD | 13.5 | 14.05 | 13.493 | 14.05 | 12,645.0025 | +0.25 (+1.81%) | 44,979 |
| 17 May 2017 | USD | 14.6 | 14.85 | 13.8 | 13.8 | 12,420.0025 | -0.79 (-5.41%) | 122,223 |
| 16 May 2017 | USD | 14.85 | 14.85 | 14.5 | 14.59 | 13,131.0026 | -0.035 (-0.24%) | 51,992 |
| 15 May 2017 | USD | 14.4 | 14.8547 | 13.55 | 14.625 | 13,162.5026 | +0.175 (+1.21%) | 139,779 |
| 12 May 2017 | USD | 14.4 | 14.7 | 14.35 | 14.45 | 13,005.0026 | 0.0 (0.0%) | 36,371 |
| 11 May 2017 | USD | 14.55 | 14.8 | 14.45 | 14.45 | 13,005.0026 | +0.2 (+1.40%) | 45,573 |
| 10 May 2017 | USD | 14.25 | 15.05 | 14.25 | 14.25 | 12,825.0026 | -0.25 (-1.72%) | 106,764 |
| 9 May 2017 | USD | 14.15 | 14.5 | 13.8 | 14.5 | 13,050.0026 | +0.4 (+2.84%) | 45,947 |
| 8 May 2017 | USD | 14.05 | 14.1 | 13.7 | 14.1 | 12,690.0025 | +0.2 (+1.44%) | 32,112 |
| 5 May 2017 | USD | 13.5 | 14 | 13.5 | 13.9 | 12,510.0025 | +0.4 (+2.96%) | 17,581 |
| 4 May 2017 | USD | 13.9 | 14.15 | 13.35 | 13.5 | 12,150.0024 | -0.5 (-3.57%) | 53,424 |
| 3 May 2017 | USD | 14 | 14.1 | 13.8 | 14 | 12,600.0025 | +0.1 (+0.72%) | 23,070 |
| 2 May 2017 | USD | 14.25 | 14.25 | 13.85 | 13.9 | 12,510.0025 | -0.45 (-3.14%) | 49,676 |
