| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | USD | 9.94 | 10.81 | 9.8 | 10.58 | 105.8 | +0.69 (+6.98%) | 4,764,100 |
| 8 Jun 2017 | USD | 10.02 | 10.19 | 9.86 | 9.89 | 98.9 | -0.2 (-1.98%) | 4,170,849 |
| 7 Jun 2017 | USD | 11.17 | 11.415 | 10.03 | 10.09 | 100.9 | -1.24 (-10.94%) | 3,947,370 |
| 6 Jun 2017 | USD | 10.56 | 11.415 | 10.44 | 11.33 | 113.3 | +0.77 (+7.29%) | 4,408,927 |
| 5 Jun 2017 | USD | 10.31 | 10.775 | 10.27 | 10.56 | 105.6 | +0.18 (+1.73%) | 4,027,962 |
| 2 Jun 2017 | USD | 10.18 | 10.52 | 10.015 | 10.38 | 103.8 | +0.1 (+0.97%) | 5,324,804 |
| 1 Jun 2017 | USD | 10.44 | 10.6 | 10.18 | 10.28 | 102.8 | -0.09 (-0.87%) | 6,053,882 |
| 31 May 2017 | USD | 10.13 | 10.45 | 10.12 | 10.37 | 103.7 | -0.03 (-0.29%) | 5,162,074 |
| 30 May 2017 | USD | 10.77 | 10.785 | 10.375 | 10.4 | 104 | -0.51 (-4.67%) | 5,425,771 |
| 29 May 2017 | USD | 10.91 | 10.91 | 10.91 | 10.91 | 109.1 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 10.78 | 11.05 | 10.68 | 10.91 | 109.1 | +0.15 (+1.39%) | 4,178,148 |
| 25 May 2017 | USD | 11.98 | 12.23 | 10.75 | 10.76 | 107.6 | -1.31 (-10.85%) | 6,172,401 |
| 24 May 2017 | USD | 12.08 | 12.225 | 11.87 | 12.07 | 120.7 | -0.06 (-0.49%) | 2,654,138 |
| 23 May 2017 | USD | 11.97 | 12.305 | 11.96 | 12.13 | 121.3 | +0.02 (+0.17%) | 4,573,470 |
| 22 May 2017 | USD | 12.01 | 12.24 | 11.88 | 12.11 | 121.1 | +0.26 (+2.19%) | 5,219,136 |
| 19 May 2017 | USD | 11.3 | 12.04 | 11.26 | 11.85 | 118.5 | +0.64 (+5.71%) | 3,637,417 |
| 18 May 2017 | USD | 10.95 | 11.34 | 10.9 | 11.21 | 112.1 | +0.1 (+0.90%) | 3,347,169 |
| 17 May 2017 | USD | 11.45 | 11.45 | 10.93 | 11.11 | 111.1 | -0.44 (-3.81%) | 2,686,633 |
| 16 May 2017 | USD | 11.66 | 11.7 | 11.35 | 11.55 | 115.5 | +0.01 (+0.09%) | 2,920,925 |
| 15 May 2017 | USD | 11.49 | 12.1 | 11.37 | 11.54 | 115.4 | +0.43 (+3.87%) | 4,459,013 |
| 12 May 2017 | USD | 11.31 | 11.38 | 11.09 | 11.11 | 111.1 | -0.15 (-1.33%) | 2,478,559 |
| 11 May 2017 | USD | 11.74 | 11.85 | 11.23 | 11.26 | 112.6 | -0.32 (-2.76%) | 3,132,920 |
| 10 May 2017 | USD | 11.02 | 11.69 | 10.98 | 11.58 | 115.8 | +0.73 (+6.73%) | 5,276,581 |
| 9 May 2017 | USD | 11.14 | 11.19 | 10.7 | 10.85 | 108.5 | -0.3 (-2.69%) | 3,294,730 |
| 8 May 2017 | USD | 11.25 | 11.365 | 11.07 | 11.15 | 111.5 | -0.14 (-1.24%) | 3,880,687 |
| 5 May 2017 | USD | 10.6 | 11.3 | 10.45 | 11.29 | 112.9 | +0.73 (+6.91%) | 7,160,621 |
| 4 May 2017 | USD | 11.33 | 11.4 | 10.5 | 10.56 | 105.6 | -0.93 (-8.09%) | 6,145,211 |
| 3 May 2017 | USD | 11.49 | 11.57 | 11.15 | 11.49 | 114.9 | -0.03 (-0.26%) | 6,147,046 |
| 2 May 2017 | USD | 11.8 | 11.9 | 11.34 | 11.52 | 115.2 | -0.21 (-1.79%) | 5,463,803 |
| 1 May 2017 | USD | 12.07 | 12.19 | 11.65 | 11.73 | 117.3 | -0.35 (-2.90%) | 4,956,625 |
