| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | USD | 11.54 | 11.73 | 11.34 | 11.5 | 11.5 | -0.1 (-0.86%) | 8,542,815 |
| 15 Jun 2017 | USD | 11.61 | 11.705 | 11.32 | 11.6 | 11.6 | -0.05 (-0.43%) | 1,325,468 |
| 14 Jun 2017 | USD | 11.78 | 11.85 | 11.45 | 11.65 | 11.65 | -0.19 (-1.60%) | 2,023,590 |
| 13 Jun 2017 | USD | 11.73 | 11.94 | 11.63 | 11.84 | 11.84 | +0.15 (+1.28%) | 1,828,165 |
| 12 Jun 2017 | USD | 12.39 | 12.39 | 11.6 | 11.69 | 11.69 | +0.2 (+1.74%) | 2,957,803 |
| 9 Jun 2017 | USD | 11.56 | 12 | 11.32 | 11.49 | 11.49 | -0.11 (-0.95%) | 2,078,317 |
| 8 Jun 2017 | USD | 11.63 | 11.95 | 11.52 | 11.6 | 11.6 | -0.1 (-0.85%) | 1,378,809 |
| 7 Jun 2017 | USD | 11.7 | 11.93 | 11.45 | 11.7 | 11.7 | -0.06 (-0.51%) | 2,256,594 |
| 6 Jun 2017 | USD | 11.18 | 11.79 | 11.18 | 11.76 | 11.76 | +0.56 (+5.00%) | 1,743,240 |
| 5 Jun 2017 | USD | 10.89 | 11.36 | 10.68 | 11.2 | 11.2 | +0.32 (+2.94%) | 3,076,308 |
| 2 Jun 2017 | USD | 10.94 | 11.15 | 10.411 | 10.88 | 10.88 | -0.18 (-1.63%) | 1,615,498 |
| 1 Jun 2017 | USD | 11.27 | 11.39 | 10.88 | 11.06 | 11.06 | -0.21 (-1.86%) | 2,800,957 |
| 31 May 2017 | USD | 11.57 | 11.64 | 11.03 | 11.27 | 11.27 | -0.3 (-2.59%) | 1,320,678 |
| 30 May 2017 | USD | 11.52 | 11.7 | 11.48 | 11.57 | 11.57 | -0.04 (-0.34%) | 1,046,400 |
| 29 May 2017 | USD | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 11.5 | 11.74 | 11.45 | 11.61 | 11.61 | +0.01 (+0.09%) | 857,809 |
| 25 May 2017 | USD | 11.58 | 11.8 | 11.27 | 11.6 | 11.6 | 0.0 (0.0%) | 1,544,679 |
| 24 May 2017 | USD | 11.74 | 11.79 | 11.38 | 11.6 | 11.6 | -0.05 (-0.43%) | 1,150,905 |
| 23 May 2017 | USD | 11.85 | 11.96 | 11.55 | 11.65 | 11.65 | -0.16 (-1.35%) | 599,786 |
| 22 May 2017 | USD | 11.89 | 12 | 11.78 | 11.81 | 11.81 | -0.11 (-0.92%) | 662,490 |
| 19 May 2017 | USD | 11.94 | 12.1 | 11.79 | 11.92 | 11.92 | +0.07 (+0.59%) | 931,902 |
| 18 May 2017 | USD | 11.55 | 12 | 11.2 | 11.85 | 11.85 | +0.31 (+2.69%) | 1,102,691 |
| 17 May 2017 | USD | 11.67 | 11.76 | 11.39 | 11.54 | 11.54 | -0.05 (-0.43%) | 1,072,192 |
| 16 May 2017 | USD | 11.66 | 11.88 | 11.405 | 11.59 | 11.59 | -0.19 (-1.61%) | 1,856,857 |
| 15 May 2017 | USD | 12.11 | 12.2 | 11.69 | 11.78 | 11.78 | -0.22 (-1.83%) | 1,106,023 |
| 12 May 2017 | USD | 11.94 | 12.1 | 11.78 | 12 | 12 | +0.03 (+0.25%) | 1,280,551 |
| 11 May 2017 | USD | 11.82 | 12.2 | 11.8001 | 11.97 | 11.97 | +0.19 (+1.61%) | 1,922,239 |
| 10 May 2017 | USD | 11.5 | 11.98 | 11.5 | 11.78 | 11.78 | +0.21 (+1.82%) | 891,300 |
| 9 May 2017 | USD | 11.28 | 11.8 | 11.23 | 11.57 | 11.57 | +0.25 (+2.21%) | 1,616,250 |
| 8 May 2017 | USD | 11.5 | 11.57 | 11.22 | 11.32 | 11.32 | -0.3 (-2.58%) | 1,247,284 |
