| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | USD | 13.23 | 13.26 | 13 | 13.22 | 13.22 | -0.05 (-0.38%) | 46,225 |
| 17 May 2017 | USD | 12.85 | 13.37 | 12.82 | 13.27 | 13.27 | +0.09 (+0.68%) | 152,689 |
| 16 May 2017 | USD | 13.7 | 13.84 | 12.91 | 13.18 | 13.18 | -0.45 (-3.30%) | 464,163 |
| 15 May 2017 | USD | 13.77 | 14.1699 | 13.54 | 13.63 | 13.63 | -0.1 (-0.73%) | 109,988 |
| 12 May 2017 | USD | 13.89 | 14 | 13.56 | 13.73 | 13.73 | -0.19 (-1.36%) | 388,534 |
| 11 May 2017 | USD | 14.03 | 14.15 | 13.7465 | 13.92 | 13.92 | -0.11 (-0.78%) | 196,005 |
| 10 May 2017 | USD | 13.87 | 14.16 | 13.85 | 14.03 | 14.03 | +0.13 (+0.94%) | 128,721 |
| 9 May 2017 | USD | 13.88 | 13.95 | 13.7101 | 13.9 | 13.9 | 0.0 (0.0%) | 139,762 |
| 8 May 2017 | USD | 13.85 | 14.1372 | 13.65 | 13.9 | 13.9 | -0.01 (-0.07%) | 420,460 |
| 5 May 2017 | USD | 13.81 | 13.91 | 13.55 | 13.91 | 13.91 | +0.08 (+0.58%) | 171,548 |
| 4 May 2017 | USD | 13.93 | 14.1288 | 13.5521 | 13.83 | 13.83 | -0.09 (-0.65%) | 126,644 |
| 3 May 2017 | USD | 14.08 | 14.18 | 13.67 | 13.92 | 13.92 | -0.31 (-2.18%) | 1,095,929 |
| 2 May 2017 | USD | 14.65 | 14.725 | 14.12 | 14.23 | 14.23 | -0.4 (-2.73%) | 243,754 |
| 1 May 2017 | USD | 15.03 | 15.11 | 14.58 | 14.63 | 14.63 | -0.21 (-1.42%) | 323,583 |
| 28 Apr 2017 | USD | 14.72 | 15.1 | 14.5 | 14.84 | 14.84 | +0.21 (+1.44%) | 398,198 |
| 27 Apr 2017 | USD | 13.87 | 14.84 | 13.86 | 14.63 | 14.63 | +0.82 (+5.94%) | 826,929 |
| 26 Apr 2017 | USD | 13.83 | 13.909 | 13.65 | 13.81 | 13.81 | +0.09 (+0.66%) | 120,333 |
| 25 Apr 2017 | USD | 13.8 | 13.8368 | 13.66 | 13.72 | 13.72 | -0.02 (-0.15%) | 185,920 |
| 24 Apr 2017 | USD | 13.54 | 13.81 | 13.54 | 13.74 | 13.74 | +0.3 (+2.23%) | 510,989 |
| 21 Apr 2017 | USD | 13.8 | 13.92 | 13.41 | 13.44 | 13.44 | -0.37 (-2.68%) | 463,408 |
| 20 Apr 2017 | USD | 14.15 | 14.159 | 13.74 | 13.81 | 13.81 | -0.23 (-1.64%) | 1,156,417 |
| 19 Apr 2017 | USD | 14 | 14.25 | 13.8001 | 14.04 | 14.04 | +0.03 (+0.21%) | 844,223 |
| 18 Apr 2017 | USD | 13.48 | 14.08 | 13.215 | 14.01 | 14.01 | +0.46 (+3.39%) | 998,419 |
| 17 Apr 2017 | USD | 13.36 | 14.1 | 13.3 | 13.55 | 13.55 | +0.14 (+1.04%) | 2,259,667 |
| 14 Apr 2017 | USD | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 14 | 14.25 | 13.19 | 13.41 | 13.41 | +2.41 (+21.91%) | 11,337,563 |
| 12 Apr 2017 | USD | 11 | 11 | 11 | 11 | 11 | 0.0 (0.0%) | 0 |
