| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 14.93 | 15.96 | 14.5 | 14.62 | 146.2 | -0.5 (-3.31%) | 37,295 |
| 7 Jun 2017 | USD | 14.86 | 15.23 | 14.86 | 15.12 | 151.2 | +0.29 (+1.96%) | 21,787 |
| 6 Jun 2017 | USD | 15.4 | 15.56 | 14.57 | 14.83 | 148.3 | -0.73 (-4.69%) | 19,768 |
| 5 Jun 2017 | USD | 16.52 | 16.695 | 15.32 | 15.56 | 155.6 | -0.95 (-5.75%) | 27,136 |
| 2 Jun 2017 | USD | 17.52 | 17.7 | 16.36 | 16.51 | 165.1 | -0.93 (-5.33%) | 98,491 |
| 1 Jun 2017 | USD | 16.1 | 17.965 | 15.91 | 17.44 | 174.4 | +1.44 (+9%) | 91,139 |
| 31 May 2017 | USD | 15.64 | 16.19 | 15.545 | 16 | 160 | +0.28 (+1.78%) | 17,638 |
| 30 May 2017 | USD | 14.81 | 16.21 | 14 | 15.72 | 157.2 | +0.79 (+5.29%) | 59,047 |
| 29 May 2017 | USD | 14.93 | 14.93 | 14.93 | 14.93 | 149.3 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 15.52 | 15.575 | 14.88 | 14.93 | 149.3 | -0.41 (-2.67%) | 22,962 |
| 25 May 2017 | USD | 17.34 | 17.81 | 15.17 | 15.34 | 153.4 | -1.83 (-10.66%) | 66,563 |
| 24 May 2017 | USD | 16.78 | 17.35 | 16.6 | 17.17 | 171.7 | +0.48 (+2.88%) | 40,603 |
| 23 May 2017 | USD | 16.47 | 17.05 | 16.4 | 16.69 | 166.9 | +0.31 (+1.89%) | 9,438 |
| 22 May 2017 | USD | 16.6 | 16.645 | 16 | 16.38 | 163.8 | -0.46 (-2.73%) | 19,922 |
| 19 May 2017 | USD | 15.87 | 17.2357 | 15.675 | 16.84 | 168.4 | +0.89 (+5.58%) | 40,152 |
| 18 May 2017 | USD | 16 | 16.13 | 15.66 | 15.95 | 159.5 | -0.14 (-0.87%) | 184,447 |
| 17 May 2017 | USD | 15.96 | 16.37 | 15.84 | 16.09 | 160.9 | -0.25 (-1.53%) | 21,950 |
| 16 May 2017 | USD | 15 | 16.65 | 15 | 16.34 | 163.4 | +1.33 (+8.86%) | 197,980 |
| 15 May 2017 | USD | 14.92 | 15.22 | 14.75 | 15.01 | 150.1 | +0.45 (+3.09%) | 8,562 |
| 12 May 2017 | USD | 14.03 | 15.18 | 14.03 | 14.56 | 145.6 | +0.64 (+4.60%) | 7,358 |
| 11 May 2017 | USD | 13.88 | 14.03 | 13.27 | 13.92 | 139.2 | +0.05 (+0.36%) | 12,183 |
| 10 May 2017 | USD | 13.9824 | 14.04 | 13.75 | 13.87 | 138.7 | -0.11 (-0.79%) | 5,675 |
| 9 May 2017 | USD | 14.04 | 14.04 | 13.83 | 13.98 | 139.8 | -0.06 (-0.43%) | 9,604 |
| 8 May 2017 | USD | 14.2601 | 14.33 | 13.75 | 14.04 | 140.4 | -0.27 (-1.89%) | 13,948 |
| 5 May 2017 | USD | 14.74 | 14.99 | 14.25 | 14.31 | 143.1 | +0.08 (+0.56%) | 9,520 |
| 4 May 2017 | USD | 14.63 | 14.7672 | 14.19 | 14.23 | 142.3 | -0.35 (-2.40%) | 4,576 |
| 3 May 2017 | USD | 15 | 15 | 14.47 | 14.58 | 145.8 | -0.29 (-1.95%) | 11,567 |
| 2 May 2017 | USD | 15.4999 | 15.4999 | 14.77 | 14.87 | 148.7 | -0.36 (-2.36%) | 7,768 |
| 1 May 2017 | USD | 15.15 | 15.82 | 14.85 | 15.23 | 152.3 | +0.04 (+0.26%) | 41,489 |
| 28 Apr 2017 | USD | 15.75 | 16 | 15.06 | 15.19 | 151.9 | -0.59 (-3.74%) | 10,794 |
