| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | USD | 14.46 | 14.49 | 14.41 | 14.44 | 14.44 | 0.0 (0.0%) | 237,859 |
| 30 May 2017 | USD | 14.34 | 14.51 | 14.32 | 14.44 | 14.44 | +0.09 (+0.63%) | 180,072 |
| 29 May 2017 | USD | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 14.36 | 14.4499 | 14.28 | 14.35 | 14.35 | 0.0 (0.0%) | 178,776 |
| 25 May 2017 | USD | 14.09 | 14.37 | 14.09 | 14.35 | 14.35 | +0.13 (+0.91%) | 295,290 |
| 24 May 2017 | USD | 14.06 | 14.24 | 14.06 | 14.22 | 14.22 | +0.19 (+1.35%) | 143,777 |
| 23 May 2017 | USD | 14.07 | 14.0892 | 14.01 | 14.03 | 14.03 | -0.01 (-0.07%) | 64,772 |
| 22 May 2017 | USD | 14.15 | 14.19 | 14.01 | 14.04 | 14.04 | -0.01 (-0.07%) | 447,813 |
| 19 May 2017 | USD | 13.98 | 14.08 | 13.98 | 14.05 | 14.05 | +0.2 (+1.44%) | 100,709 |
| 18 May 2017 | USD | 13.97 | 13.97 | 13.76 | 13.85 | 13.85 | -0.12 (-0.86%) | 98,705 |
| 17 May 2017 | USD | 14.06 | 14.07 | 13.95 | 13.97 | 13.97 | -0.08 (-0.57%) | 117,372 |
| 16 May 2017 | USD | 14.09 | 14.1 | 14.041 | 14.05 | 14.05 | -0.05 (-0.35%) | 121,680 |
| 15 May 2017 | USD | 14.03 | 14.14 | 14 | 14.1 | 14.1 | +0.12 (+0.86%) | 137,236 |
| 12 May 2017 | USD | 14 | 14.09 | 13.93 | 13.98 | 13.98 | -0.01 (-0.07%) | 74,751 |
| 11 May 2017 | USD | 14 | 14.01 | 13.94 | 13.99 | 13.99 | -0.01 (-0.07%) | 102,694 |
| 10 May 2017 | USD | 14.03 | 14.09 | 13.98 | 14 | 14 | -0.03 (-0.21%) | 213,555 |
| 9 May 2017 | USD | 14.09 | 14.09 | 14 | 14.03 | 14.03 | +0.04 (+0.29%) | 269,848 |
| 8 May 2017 | USD | 14 | 14.03 | 13.93 | 13.99 | 13.99 | -0.04 (-0.29%) | 76,155 |
| 5 May 2017 | USD | 13.9 | 14.06 | 13.82 | 14.03 | 14.03 | +0.08 (+0.57%) | 292,959 |
| 4 May 2017 | USD | 14.06 | 14.06 | 13.9409 | 13.95 | 13.95 | -0.09 (-0.64%) | 70,863 |
| 3 May 2017 | USD | 14.08 | 14.08 | 13.91 | 14.04 | 14.04 | -0.07 (-0.50%) | 118,004 |
| 2 May 2017 | USD | 14.11 | 14.13 | 14.06 | 14.11 | 14.11 | 0.0 (0.0%) | 66,807 |
| 1 May 2017 | USD | 14.1 | 14.13 | 14.0289 | 14.11 | 14.11 | +0.07 (+0.50%) | 94,636 |
| 28 Apr 2017 | USD | 13.9 | 14.09 | 13.9 | 14.04 | 14.04 | +0.08 (+0.57%) | 157,143 |
| 27 Apr 2017 | USD | 14.05 | 14.05 | 13.86 | 13.96 | 13.96 | +0.05 (+0.36%) | 208,470 |
| 26 Apr 2017 | USD | 13.81 | 13.94 | 13.8 | 13.91 | 13.91 | +0.11 (+0.80%) | 224,509 |
| 25 Apr 2017 | USD | 13.9 | 13.92 | 13.75 | 13.8 | 13.8 | -0.01 (-0.07%) | 254,175 |
| 24 Apr 2017 | USD | 13.81 | 13.8657 | 13.78 | 13.81 | 13.81 | -0.02 (-0.14%) | 187,410 |
| 21 Apr 2017 | USD | 13.8 | 13.87 | 13.77 | 13.83 | 13.83 | +0.01 (+0.07%) | 180,565 |
| 20 Apr 2017 | USD | 13.9 | 13.9 | 13.77 | 13.82 | 13.82 | -0.07 (-0.50%) | 400,076 |
