| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | USD | 15.543 | 15.66 | 15.543 | 15.66 | 15.66 | -0.07 (-0.45%) | 4,295 |
| 12 Jun 2017 | USD | 15.63 | 15.73 | 15.57 | 15.73 | 15.73 | +0.29 (+1.88%) | 4,277 |
| 9 Jun 2017 | USD | 15.52 | 15.57 | 15.44 | 15.44 | 15.44 | +0.29 (+1.91%) | 8,470 |
| 8 Jun 2017 | USD | 15.33 | 15.33 | 15.07 | 15.15 | 15.15 | -0.5 (-3.19%) | 10,336 |
| 7 Jun 2017 | USD | 15.64 | 15.67 | 15.53 | 15.65 | 15.65 | -0.08 (-0.51%) | 7,269 |
| 6 Jun 2017 | USD | 15.763 | 15.77 | 15.64 | 15.73 | 15.73 | -0.625 (-3.82%) | 19,946 |
| 5 Jun 2017 | USD | 16.36 | 16.47 | 16.35 | 16.355 | 16.355 | +0.137 (+0.84%) | 14,724 |
| 2 Jun 2017 | USD | 16.17 | 16.339 | 16.15 | 16.218 | 16.218 | +0.068 (+0.42%) | 7,482 |
| 1 Jun 2017 | USD | 15.932 | 16.15 | 15.93 | 16.15 | 16.15 | +0.24 (+1.51%) | 5,528 |
| 31 May 2017 | USD | 16.05 | 16.05 | 15.86 | 15.91 | 15.91 | -0.32 (-1.97%) | 9,949 |
| 30 May 2017 | USD | 16.045 | 16.27 | 16.045 | 16.23 | 16.23 | -0.2 (-1.22%) | 5,590 |
| 29 May 2017 | USD | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 16.22 | 16.46 | 16.22 | 16.43 | 16.43 | +0.38 (+2.37%) | 8,721 |
| 25 May 2017 | USD | 16.04 | 16.05 | 15.92 | 16.05 | 16.05 | -0.02 (-0.12%) | 9,014 |
| 24 May 2017 | USD | 16.03 | 16.18 | 15.954 | 16.07 | 16.07 | +0.33 (+2.10%) | 8,915 |
| 23 May 2017 | USD | 15.42 | 15.8 | 15.42 | 15.74 | 15.74 | +0.495 (+3.25%) | 26,579 |
| 22 May 2017 | USD | 15.27 | 15.3 | 15.17 | 15.245 | 15.245 | +0.065 (+0.43%) | 11,296 |
| 19 May 2017 | USD | 15.17 | 15.27 | 15.15 | 15.18 | 15.18 | +0.398 (+2.69%) | 11,301 |
| 18 May 2017 | USD | 14.784 | 14.96 | 14.69 | 14.782 | 14.782 | -0.058 (-0.39%) | 10,342 |
| 17 May 2017 | USD | 14.92 | 15.05 | 14.84 | 14.84 | 14.84 | -0.71 (-4.57%) | 33,505 |
| 16 May 2017 | USD | 15.38 | 15.63 | 15.38 | 15.55 | 15.55 | +0.18 (+1.17%) | 9,034 |
| 15 May 2017 | USD | 15.317 | 15.37 | 15.3 | 15.37 | 15.37 | +0.273 (+1.81%) | 8,531 |
| 12 May 2017 | USD | 14.9475 | 15.097 | 14.9475 | 15.097 | 15.097 | -0.003 (-0.02%) | 6,030 |
| 11 May 2017 | USD | 14.992 | 15.11 | 14.96 | 15.1 | 15.1 | +0.44 (+3.00%) | 7,790 |
| 10 May 2017 | USD | 14.65 | 14.73 | 14.59 | 14.66 | 14.66 | -0.115 (-0.78%) | 9,462 |
| 9 May 2017 | USD | 14.78 | 14.82 | 14.72 | 14.775 | 14.775 | +0.115 (+0.78%) | 147,877 |
| 8 May 2017 | USD | 14.8 | 14.82 | 14.63 | 14.66 | 14.66 | -0.55 (-3.62%) | 9,396 |
| 5 May 2017 | USD | 15 | 15.21 | 15 | 15.21 | 15.21 | +0.23 (+1.54%) | 13,781 |
| 4 May 2017 | USD | 15.155 | 15.22 | 14.98 | 14.98 | 14.98 | -0.62 (-3.97%) | 9,397 |
| 3 May 2017 | USD | 15.555 | 15.66 | 15.55 | 15.6 | 15.6 | -0.36 (-2.26%) | 6,929 |
