| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | USD | 10.48 | 10.6892 | 10.35 | 10.38 | 10.38 | -0.03 (-0.29%) | 46,472 |
| 8 Jun 2017 | USD | 10.68 | 10.86 | 10.31 | 10.41 | 10.41 | -0.24 (-2.25%) | 89,143 |
| 7 Jun 2017 | USD | 10.45 | 10.94 | 10.45 | 10.65 | 10.65 | +0.19 (+1.82%) | 117,588 |
| 6 Jun 2017 | USD | 10.37 | 10.72 | 10.27 | 10.46 | 10.46 | +0.08 (+0.77%) | 75,133 |
| 5 Jun 2017 | USD | 10.1 | 10.8525 | 9.99 | 10.38 | 10.38 | +0.23 (+2.27%) | 208,954 |
| 2 Jun 2017 | USD | 10 | 10.775 | 8.53 | 10.15 | 10.15 | +0.01 (+0.10%) | 1,523,550 |
| 1 Jun 2017 | USD | 10.01 | 10.48 | 10.01 | 10.14 | 10.14 | +0.1 (+1.00%) | 130,091 |
| 31 May 2017 | USD | 10.25 | 10.38 | 9.81 | 10.04 | 10.04 | -0.24 (-2.33%) | 183,499 |
| 30 May 2017 | USD | 10.46 | 10.51 | 9.96 | 10.28 | 10.28 | -0.23 (-2.19%) | 111,624 |
| 29 May 2017 | USD | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 9.89 | 10.8 | 9.64 | 10.51 | 10.51 | +0.46 (+4.58%) | 474,954 |
| 25 May 2017 | USD | 11.25 | 11.25 | 9.7 | 10.05 | 10.05 | -1.37 (-12.00%) | 569,826 |
| 24 May 2017 | USD | 11.79 | 11.9108 | 11.16 | 11.42 | 11.42 | -0.6 (-4.99%) | 180,319 |
| 23 May 2017 | USD | 12.38 | 12.7411 | 11.91 | 12.02 | 12.02 | -0.45 (-3.61%) | 200,708 |
| 22 May 2017 | USD | 12.11 | 12.5 | 12.01 | 12.47 | 12.47 | +0.4 (+3.31%) | 145,506 |
| 19 May 2017 | USD | 12.25 | 12.43 | 12.06 | 12.07 | 12.07 | -0.21 (-1.71%) | 141,811 |
| 18 May 2017 | USD | 12.03 | 12.46 | 11.93 | 12.28 | 12.28 | +0.18 (+1.49%) | 158,500 |
| 17 May 2017 | USD | 12.25 | 12.29 | 12.03 | 12.1 | 12.1 | -0.17 (-1.39%) | 149,117 |
| 16 May 2017 | USD | 12.16 | 12.48 | 12.01 | 12.27 | 12.27 | -0.08 (-0.65%) | 198,131 |
| 15 May 2017 | USD | 12.85 | 12.85 | 12.23 | 12.35 | 12.35 | -0.47 (-3.67%) | 175,439 |
| 12 May 2017 | USD | 12.62 | 13.24 | 12.62 | 12.82 | 12.82 | +0.26 (+2.07%) | 144,775 |
| 11 May 2017 | USD | 12.56 | 13.69 | 12.22 | 12.56 | 12.56 | -0.12 (-0.95%) | 304,744 |
| 10 May 2017 | USD | 11.41 | 12.8799 | 11.41 | 12.68 | 12.68 | +0.65 (+5.40%) | 203,525 |
| 9 May 2017 | USD | 12.48 | 12.74 | 11.71 | 12.03 | 12.03 | -1.03 (-7.89%) | 291,500 |
| 8 May 2017 | USD | 13.7 | 13.83 | 12.9128 | 13.06 | 13.06 | -0.65 (-4.74%) | 260,780 |
| 5 May 2017 | USD | 14.15 | 14.15 | 12.85 | 13.71 | 13.71 | -0.68 (-4.73%) | 229,038 |
| 4 May 2017 | USD | 15 | 15 | 13.9001 | 14.39 | 14.39 | -0.75 (-4.95%) | 176,388 |
| 3 May 2017 | USD | 15.11 | 15.19 | 14.96 | 15.14 | 15.14 | -0.09 (-0.59%) | 153,564 |
| 2 May 2017 | USD | 15.47 | 15.5 | 15.12 | 15.23 | 15.23 | -0.36 (-2.31%) | 143,136 |
| 1 May 2017 | USD | 15.74 | 15.93 | 15.4 | 15.59 | 15.59 | -0.17 (-1.08%) | 120,878 |
