| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2017 | USD | 15.99 | 16.227 | 15.76 | 16.01 | 16.01 | -0.02 (-0.12%) | 230,919 |
| 19 May 2017 | USD | 15.17 | 16.03 | 14.77 | 16.03 | 16.03 | +0.77 (+5.05%) | 157,092 |
| 18 May 2017 | USD | 15.02 | 15.33 | 14.41 | 15.26 | 15.26 | +0.18 (+1.19%) | 136,743 |
| 17 May 2017 | USD | 15.04 | 15.23 | 14.87 | 15.08 | 15.08 | -0.21 (-1.37%) | 115,869 |
| 16 May 2017 | USD | 15.02 | 15.31 | 15 | 15.29 | 15.29 | +0.27 (+1.80%) | 160,343 |
| 15 May 2017 | USD | 14.92 | 15.15 | 14.8 | 15.02 | 15.02 | +0.26 (+1.76%) | 181,325 |
| 12 May 2017 | USD | 15 | 15 | 14.61 | 14.76 | 14.76 | -0.15 (-1.01%) | 148,894 |
| 11 May 2017 | USD | 14.84 | 15.065 | 14.72 | 14.91 | 14.91 | -0.05 (-0.33%) | 91,851 |
| 10 May 2017 | USD | 14.9 | 15.355 | 14.71 | 14.96 | 14.96 | +0.05 (+0.34%) | 205,379 |
| 9 May 2017 | USD | 14.97 | 15.05 | 14.9 | 14.91 | 14.91 | -0.06 (-0.40%) | 111,176 |
| 8 May 2017 | USD | 14.98 | 15.28 | 14.9 | 14.97 | 14.97 | +0.01 (+0.07%) | 76,671 |
| 5 May 2017 | USD | 15.15 | 15.165 | 14.91 | 14.96 | 14.96 | -0.17 (-1.12%) | 53,568 |
| 4 May 2017 | USD | 15.21 | 15.29 | 14.91 | 15.13 | 15.13 | 0.0 (0.0%) | 46,498 |
| 3 May 2017 | USD | 15.54 | 15.66 | 15.04 | 15.13 | 15.13 | -0.38 (-2.45%) | 83,219 |
| 2 May 2017 | USD | 15.6 | 15.65 | 15.36 | 15.51 | 15.51 | -0.1 (-0.64%) | 128,597 |
| 1 May 2017 | USD | 15.35 | 15.75 | 15.2 | 15.61 | 15.61 | +0.35 (+2.29%) | 96,726 |
| 28 Apr 2017 | USD | 15.52 | 15.55 | 15.25 | 15.26 | 15.26 | -0.27 (-1.74%) | 94,488 |
| 27 Apr 2017 | USD | 15.71 | 15.81 | 15.5 | 15.53 | 15.53 | -0.15 (-0.96%) | 94,839 |
| 26 Apr 2017 | USD | 15.25 | 16 | 15.25 | 15.68 | 15.68 | +0.41 (+2.69%) | 99,004 |
| 25 Apr 2017 | USD | 15.38 | 15.78 | 15.25 | 15.27 | 15.27 | -0.05 (-0.33%) | 79,773 |
| 24 Apr 2017 | USD | 15.23 | 15.8 | 15.23 | 15.32 | 15.32 | +0.1 (+0.66%) | 124,020 |
| 21 Apr 2017 | USD | 15.21 | 15.38 | 15.11 | 15.22 | 15.22 | +0.03 (+0.20%) | 87,936 |
| 20 Apr 2017 | USD | 15.09 | 15.3448 | 15.09 | 15.19 | 15.19 | +0.15 (+1.00%) | 74,621 |
| 19 Apr 2017 | USD | 15.48 | 15.56 | 14.92 | 15.04 | 15.04 | -0.34 (-2.21%) | 115,874 |
| 18 Apr 2017 | USD | 15.38 | 15.5 | 15.15 | 15.38 | 15.38 | -0.17 (-1.09%) | 136,150 |
| 17 Apr 2017 | USD | 14.92 | 15.6 | 14.9 | 15.55 | 15.55 | +0.62 (+4.15%) | 112,554 |
| 14 Apr 2017 | USD | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 14.97 | 15.07 | 14.9 | 14.93 | 14.93 | -0.13 (-0.86%) | 112,320 |
| 12 Apr 2017 | USD | 15.38 | 15.38 | 14.9 | 15.06 | 15.06 | -0.41 (-2.65%) | 92,892 |
| 11 Apr 2017 | USD | 15.12 | 15.56 | 14.945 | 15.47 | 15.47 | +0.31 (+2.04%) | 180,399 |
