| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 10.71 | 11.46 | 10.63 | 11.22 | 11.22 | +0.61 (+5.75%) | 4,110,142 |
| 6 Jun 2017 | USD | 10.82 | 10.85 | 10.35 | 10.61 | 10.61 | -0.24 (-2.21%) | 2,406,530 |
| 5 Jun 2017 | USD | 10.51 | 10.87 | 10.37 | 10.85 | 10.85 | +0.31 (+2.94%) | 1,337,404 |
| 2 Jun 2017 | USD | 10.85 | 10.99 | 10.44 | 10.54 | 10.54 | -0.3 (-2.77%) | 1,050,063 |
| 1 Jun 2017 | USD | 10.63 | 11.09 | 10.43 | 10.84 | 10.84 | +0.22 (+2.07%) | 1,526,277 |
| 31 May 2017 | USD | 10.68 | 10.68 | 10.0676 | 10.62 | 10.62 | -0.03 (-0.28%) | 1,360,285 |
| 30 May 2017 | USD | 10.37 | 11.11 | 10.33 | 10.65 | 10.65 | +0.34 (+3.30%) | 1,797,936 |
| 29 May 2017 | USD | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 10.22 | 10.41 | 10.08 | 10.31 | 10.31 | +0.11 (+1.08%) | 1,405,429 |
| 25 May 2017 | USD | 10.23 | 10.82 | 10.19 | 10.2 | 10.2 | +0.09 (+0.89%) | 1,783,493 |
| 24 May 2017 | USD | 10.1 | 10.2511 | 9.91 | 10.11 | 10.11 | +0.01 (+0.10%) | 1,456,662 |
| 23 May 2017 | USD | 11 | 11.065 | 9.995 | 10.1 | 10.1 | -0.83 (-7.59%) | 1,901,275 |
| 22 May 2017 | USD | 10.74 | 10.96 | 10.66 | 10.93 | 10.93 | +0.32 (+3.02%) | 1,469,040 |
| 19 May 2017 | USD | 10.82 | 10.88 | 10.5 | 10.61 | 10.61 | -0.07 (-0.66%) | 1,398,761 |
| 18 May 2017 | USD | 11.36 | 11.42 | 10.52 | 10.68 | 10.68 | -0.68 (-5.99%) | 1,868,441 |
| 17 May 2017 | USD | 11.59 | 11.73 | 11.26 | 11.36 | 11.36 | -0.41 (-3.48%) | 991,297 |
| 16 May 2017 | USD | 11.81 | 11.96 | 11.68 | 11.77 | 11.77 | -0.1 (-0.84%) | 918,219 |
| 15 May 2017 | USD | 11.83 | 12.18 | 11.79 | 11.87 | 11.87 | +0.1 (+0.85%) | 883,749 |
| 12 May 2017 | USD | 12.24 | 12.26 | 11.68 | 11.77 | 11.77 | -0.57 (-4.62%) | 1,286,264 |
| 11 May 2017 | USD | 13.07 | 13.07 | 12.02 | 12.34 | 12.34 | -0.83 (-6.30%) | 1,301,051 |
| 10 May 2017 | USD | 12.6 | 13.24 | 12.575 | 13.17 | 13.17 | +0.54 (+4.28%) | 1,252,956 |
| 9 May 2017 | USD | 12.32 | 12.905 | 12.26 | 12.63 | 12.63 | +0.35 (+2.85%) | 1,305,145 |
| 8 May 2017 | USD | 13.21 | 13.3 | 12.05 | 12.28 | 12.28 | -0.92 (-6.97%) | 1,905,028 |
| 5 May 2017 | USD | 12.57 | 13.39 | 12.37 | 13.2 | 13.2 | +0.37 (+2.88%) | 3,463,745 |
| 4 May 2017 | USD | 14.32 | 14.35 | 12.68 | 12.83 | 12.83 | +0.22 (+1.74%) | 4,106,578 |
| 3 May 2017 | USD | 12.72 | 12.89 | 12.5 | 12.61 | 12.61 | -0.14 (-1.10%) | 836,098 |
| 2 May 2017 | USD | 12.24 | 12.955 | 12.15 | 12.75 | 12.75 | +0.52 (+4.25%) | 1,210,887 |
| 1 May 2017 | USD | 12.38 | 12.38 | 12.03 | 12.23 | 12.23 | -0.1 (-0.81%) | 822,672 |
| 28 Apr 2017 | USD | 12.81 | 12.82 | 12.31 | 12.33 | 12.33 | -0.5 (-3.90%) | 626,614 |
| 27 Apr 2017 | USD | 12.98 | 13 | 12.64 | 12.83 | 12.83 | -0.11 (-0.85%) | 619,477 |
