| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | USD | 15.18 | 15.24 | 15.18 | 15.24 | 45.72 | +0.06 (+0.40%) | 8,678 |
| 9 Jun 2017 | USD | 15.08 | 15.2 | 15.08 | 15.18 | 45.54 | +0.06 (+0.40%) | 20,299 |
| 8 Jun 2017 | USD | 15 | 15.13 | 15 | 15.12 | 45.36 | +0.07 (+0.47%) | 10,087 |
| 7 Jun 2017 | USD | 15.12 | 15.12 | 15.025 | 15.05 | 45.15 | 0.0 (0.0%) | 21,914 |
| 6 Jun 2017 | USD | 15.03 | 15.07 | 15.0101 | 15.05 | 45.15 | -0.04 (-0.27%) | 6,168 |
| 5 Jun 2017 | USD | 15.16 | 15.16 | 15.09 | 15.09 | 45.27 | -0.061 (-0.41%) | 20,029 |
| 2 Jun 2017 | USD | 15.09 | 15.2 | 15.09 | 15.1514 | 45.4542 | +0.051 (+0.34%) | 69,281 |
| 1 Jun 2017 | USD | 15 | 15.1 | 15 | 15.1 | 45.3 | +0.005 (+0.03%) | 23,857 |
| 31 May 2017 | USD | 15.09 | 15.1 | 15 | 15.095 | 45.285 | +0.015 (+0.10%) | 19,760 |
| 30 May 2017 | USD | 15.14 | 15.14 | 15.0777 | 15.08 | 45.24 | -0.02 (-0.13%) | 20,208 |
| 29 May 2017 | USD | 15.1 | 15.1 | 15.1 | 15.1 | 45.3 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 15.13 | 15.13 | 15.03 | 15.1 | 45.3 | -0.02 (-0.13%) | 23,055 |
| 25 May 2017 | USD | 15.19 | 15.19 | 15.1199 | 15.1199 | 45.3597 | -0.02 (-0.13%) | 13,051 |
| 24 May 2017 | USD | 15.05 | 15.14 | 15.05 | 15.14 | 45.42 | +0.1 (+0.66%) | 21,337 |
| 23 May 2017 | USD | 15.01 | 15.05 | 15.01 | 15.04 | 45.12 | +0.02 (+0.13%) | 36,355 |
| 22 May 2017 | USD | 14.92 | 15.03 | 14.92 | 15.02 | 45.06 | +0.127 (+0.85%) | 36,205 |
| 19 May 2017 | USD | 14.86 | 14.9 | 14.83 | 14.8932 | 44.6796 | +0.093 (+0.63%) | 26,558 |
| 18 May 2017 | USD | 14.82 | 14.82 | 14.66 | 14.8 | 44.4 | +0.04 (+0.27%) | 33,683 |
| 17 May 2017 | USD | 14.69 | 14.773 | 14.69 | 14.76 | 44.28 | -0.044 (-0.30%) | 12,021 |
| 16 May 2017 | USD | 14.78 | 14.84 | 14.78 | 14.804 | 44.412 | -0.016 (-0.11%) | 15,976 |
| 15 May 2017 | USD | 14.75 | 14.84 | 14.75 | 14.82 | 44.46 | +0.099 (+0.67%) | 16,695 |
| 12 May 2017 | USD | 14.81 | 14.815 | 14.72 | 14.7214 | 44.1642 | -0.089 (-0.60%) | 17,476 |
| 11 May 2017 | USD | 14.76 | 14.81 | 14.74 | 14.81 | 44.43 | -0.02 (-0.13%) | 25,651 |
| 10 May 2017 | USD | 14.92 | 14.92 | 14.7553 | 14.83 | 44.49 | +0.08 (+0.54%) | 26,317 |
| 9 May 2017 | USD | 14.91 | 14.98 | 14.75 | 14.75 | 44.25 | -0.19 (-1.27%) | 43,352 |
| 8 May 2017 | USD | 15.11 | 15.11 | 14.92 | 14.94 | 44.82 | -0.06 (-0.40%) | 25,905 |
| 5 May 2017 | USD | 14.95 | 15 | 14.92 | 15 | 45 | +0.055 (+0.37%) | 12,895 |
| 4 May 2017 | USD | 15.08 | 15.08 | 14.9 | 14.9449 | 44.8347 | -0.075 (-0.50%) | 27,094 |
| 3 May 2017 | USD | 15.19 | 15.19 | 15.001 | 15.02 | 45.06 | -0.159 (-1.05%) | 22,766 |
| 2 May 2017 | USD | 15.23 | 15.23 | 15.16 | 15.179 | 45.537 | -0.081 (-0.53%) | 15,273 |
