| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2017 | USD | 9.89 | 10.33 | 9.87 | 10.03 | 10.03 | +0.15 (+1.52%) | 4,933,362 |
| 27 Jun 2017 | USD | 9.78 | 10.34 | 9.77 | 9.88 | 9.88 | +0.1 (+1.02%) | 5,063,512 |
| 26 Jun 2017 | USD | 9.84 | 10.1659 | 9.57 | 9.78 | 9.78 | +0.04 (+0.41%) | 4,239,599 |
| 23 Jun 2017 | USD | 9.55 | 9.775 | 9.38 | 9.74 | 9.74 | +0.25 (+2.63%) | 17,174,730 |
| 22 Jun 2017 | USD | 9.41 | 9.83 | 9.34 | 9.49 | 9.49 | +0.12 (+1.28%) | 4,872,994 |
| 21 Jun 2017 | USD | 10.18 | 10.18 | 8.9901 | 9.37 | 9.37 | -0.98 (-9.47%) | 5,862,297 |
| 20 Jun 2017 | USD | 10.24 | 10.5 | 9.645 | 10.35 | 10.35 | -0.24 (-2.27%) | 4,878,007 |
| 19 Jun 2017 | USD | 10.43 | 10.73 | 10.32 | 10.59 | 10.59 | +0.17 (+1.63%) | 3,832,294 |
| 16 Jun 2017 | USD | 10.18 | 10.44 | 10.02 | 10.42 | 10.42 | +0.31 (+3.07%) | 4,874,433 |
| 15 Jun 2017 | USD | 10.22 | 10.49 | 10.065 | 10.11 | 10.11 | -0.27 (-2.60%) | 3,156,807 |
| 14 Jun 2017 | USD | 11.24 | 11.27 | 10.15 | 10.38 | 10.38 | -0.93 (-8.22%) | 4,023,104 |
| 13 Jun 2017 | USD | 10.82 | 11.445 | 10.73 | 11.31 | 11.31 | +0.5 (+4.63%) | 2,993,398 |
| 12 Jun 2017 | USD | 10.87 | 11.305 | 10.76 | 10.81 | 10.81 | +0.23 (+2.17%) | 4,526,952 |
| 9 Jun 2017 | USD | 9.94 | 10.81 | 9.8 | 10.58 | 10.58 | +0.69 (+6.98%) | 4,764,100 |
| 8 Jun 2017 | USD | 10.02 | 10.19 | 9.86 | 9.89 | 9.89 | -0.2 (-1.98%) | 4,170,849 |
| 7 Jun 2017 | USD | 11.17 | 11.415 | 10.03 | 10.09 | 10.09 | -1.24 (-10.94%) | 3,947,370 |
| 6 Jun 2017 | USD | 10.56 | 11.415 | 10.44 | 11.33 | 11.33 | +0.77 (+7.29%) | 4,408,927 |
| 5 Jun 2017 | USD | 10.31 | 10.775 | 10.27 | 10.56 | 10.56 | +0.18 (+1.73%) | 4,027,962 |
| 2 Jun 2017 | USD | 10.18 | 10.52 | 10.015 | 10.38 | 10.38 | +0.1 (+0.97%) | 5,324,804 |
| 1 Jun 2017 | USD | 10.44 | 10.6 | 10.18 | 10.28 | 10.28 | -0.09 (-0.87%) | 6,053,882 |
| 31 May 2017 | USD | 10.13 | 10.45 | 10.12 | 10.37 | 10.37 | -0.03 (-0.29%) | 5,162,074 |
| 30 May 2017 | USD | 10.77 | 10.785 | 10.375 | 10.4 | 10.4 | -0.51 (-4.67%) | 5,425,771 |
| 29 May 2017 | USD | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 10.78 | 11.05 | 10.68 | 10.91 | 10.91 | +0.15 (+1.39%) | 4,178,148 |
| 25 May 2017 | USD | 11.98 | 12.23 | 10.75 | 10.76 | 10.76 | -1.31 (-10.85%) | 6,172,401 |
| 24 May 2017 | USD | 12.08 | 12.225 | 11.87 | 12.07 | 12.07 | -0.06 (-0.49%) | 2,654,138 |
| 23 May 2017 | USD | 11.97 | 12.305 | 11.96 | 12.13 | 12.13 | +0.02 (+0.17%) | 4,573,470 |
| 22 May 2017 | USD | 12.01 | 12.24 | 11.88 | 12.11 | 12.11 | +0.26 (+2.19%) | 5,219,136 |
| 19 May 2017 | USD | 11.3 | 12.04 | 11.26 | 11.85 | 11.85 | +0.64 (+5.71%) | 3,637,417 |
| 18 May 2017 | USD | 10.95 | 11.34 | 10.9 | 11.21 | 11.21 | +0.1 (+0.90%) | 3,347,169 |
