| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2017 | USD | 11.45 | 11.45 | 10.93 | 11.11 | 11.11 | -0.44 (-3.81%) | 2,686,633 |
| 16 May 2017 | USD | 11.66 | 11.7 | 11.35 | 11.55 | 11.55 | +0.01 (+0.09%) | 2,920,925 |
| 15 May 2017 | USD | 11.49 | 12.1 | 11.37 | 11.54 | 11.54 | +0.43 (+3.87%) | 4,459,013 |
| 12 May 2017 | USD | 11.31 | 11.38 | 11.09 | 11.11 | 11.11 | -0.15 (-1.33%) | 2,478,559 |
| 11 May 2017 | USD | 11.74 | 11.85 | 11.23 | 11.26 | 11.26 | -0.32 (-2.76%) | 3,132,920 |
| 10 May 2017 | USD | 11.02 | 11.69 | 10.98 | 11.58 | 11.58 | +0.73 (+6.73%) | 5,276,581 |
| 9 May 2017 | USD | 11.14 | 11.19 | 10.7 | 10.85 | 10.85 | -0.3 (-2.69%) | 3,294,730 |
| 8 May 2017 | USD | 11.25 | 11.365 | 11.07 | 11.15 | 11.15 | -0.14 (-1.24%) | 3,880,687 |
| 5 May 2017 | USD | 10.6 | 11.3 | 10.45 | 11.29 | 11.29 | +0.73 (+6.91%) | 7,160,621 |
| 4 May 2017 | USD | 11.33 | 11.4 | 10.5 | 10.56 | 10.56 | -0.93 (-8.09%) | 6,145,211 |
| 3 May 2017 | USD | 11.49 | 11.57 | 11.15 | 11.49 | 11.49 | -0.03 (-0.26%) | 6,147,046 |
| 2 May 2017 | USD | 11.8 | 11.9 | 11.34 | 11.52 | 11.52 | -0.21 (-1.79%) | 5,463,803 |
| 1 May 2017 | USD | 12.07 | 12.19 | 11.65 | 11.73 | 11.73 | -0.35 (-2.90%) | 4,956,625 |
| 28 Apr 2017 | USD | 12.48 | 12.84 | 12.04 | 12.08 | 12.08 | -0.18 (-1.47%) | 5,161,618 |
| 27 Apr 2017 | USD | 12.57 | 12.83 | 12.01 | 12.26 | 12.26 | -0.51 (-3.99%) | 6,666,624 |
| 26 Apr 2017 | USD | 13.35 | 13.78 | 12.58 | 12.77 | 12.77 | -0.7 (-5.20%) | 7,417,309 |
| 25 Apr 2017 | USD | 13.02 | 13.56 | 12.9 | 13.47 | 13.47 | +0.47 (+3.62%) | 5,841,305 |
| 24 Apr 2017 | USD | 12.88 | 13.09 | 12.77 | 13 | 13 | +0.19 (+1.48%) | 3,747,599 |
| 21 Apr 2017 | USD | 12.57 | 13.08 | 12.51 | 12.81 | 12.81 | +0.16 (+1.26%) | 6,146,804 |
| 20 Apr 2017 | USD | 12.8 | 12.84 | 12.48 | 12.65 | 12.65 | -0.07 (-0.55%) | 3,650,084 |
| 19 Apr 2017 | USD | 13.51 | 13.58 | 12.7 | 12.72 | 12.72 | -0.77 (-5.71%) | 3,868,627 |
| 18 Apr 2017 | USD | 13.54 | 13.805 | 13.29 | 13.49 | 13.49 | -0.15 (-1.10%) | 3,496,050 |
| 17 Apr 2017 | USD | 13.61 | 13.77 | 13.42 | 13.64 | 13.64 | +0.01 (+0.07%) | 2,297,172 |
| 14 Apr 2017 | USD | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 14.16 | 14.25 | 13.56 | 13.63 | 13.63 | -0.6 (-4.22%) | 4,111,736 |
| 12 Apr 2017 | USD | 14.68 | 14.77 | 14.15 | 14.23 | 14.23 | -0.47 (-3.20%) | 3,498,265 |
| 11 Apr 2017 | USD | 14.9 | 14.985 | 14.45 | 14.7 | 14.7 | -0.2 (-1.34%) | 3,156,964 |
| 10 Apr 2017 | USD | 14.74 | 15.25 | 14.71 | 14.9 | 14.9 | +0.37 (+2.55%) | 4,232,903 |
| 7 Apr 2017 | USD | 14.63 | 14.88 | 14.485 | 14.53 | 14.53 | -0.05 (-0.34%) | 3,658,510 |
| 6 Apr 2017 | USD | 14.74 | 14.75 | 14.33 | 14.58 | 14.58 | +0.23 (+1.60%) | 4,330,081 |
