| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2017 | USD | 15.77 | 15.925 | 15.55 | 15.9 | 15.9 | +0.08 (+0.51%) | 7,144,916 |
| 10 Jul 2017 | USD | 15.28 | 15.86 | 15.25 | 15.82 | 15.82 | +0.47 (+3.06%) | 10,487,920 |
| 7 Jul 2017 | USD | 15.6 | 15.66 | 15.28 | 15.35 | 15.35 | -0.31 (-1.98%) | 13,831,447 |
| 6 Jul 2017 | USD | 15.83 | 15.86 | 15.6 | 15.66 | 15.66 | -0.28 (-1.76%) | 10,411,942 |
| 5 Jul 2017 | USD | 15.62 | 15.98 | 15.51 | 15.94 | 15.94 | +0.33 (+2.11%) | 11,025,497 |
| 4 Jul 2017 | USD | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 15.58 | 15.7 | 15.415 | 15.61 | 15.61 | -0.3 (-1.89%) | 7,223,932 |
| 30 Jun 2017 | USD | 15.88 | 16.01 | 15.78 | 15.91 | 15.91 | +0.01 (+0.06%) | 8,842,355 |
| 29 Jun 2017 | USD | 16.13 | 16.13 | 15.7 | 15.9 | 15.9 | -0.23 (-1.43%) | 11,364,059 |
| 28 Jun 2017 | USD | 16.27 | 16.27 | 15.91 | 16.13 | 16.13 | +0.05 (+0.31%) | 8,062,289 |
| 27 Jun 2017 | USD | 16.52 | 16.585 | 16.04 | 16.08 | 16.08 | -0.26 (-1.59%) | 9,865,787 |
| 26 Jun 2017 | USD | 16.29 | 16.5 | 16.27 | 16.34 | 16.34 | -0.14 (-0.85%) | 6,913,511 |
| 23 Jun 2017 | USD | 16.35 | 16.5 | 16.24 | 16.48 | 16.48 | +0.39 (+2.42%) | 10,558,963 |
| 22 Jun 2017 | USD | 15.97 | 16.15 | 15.88 | 16.09 | 16.09 | +0.35 (+2.22%) | 9,764,720 |
| 21 Jun 2017 | USD | 15.67 | 15.77 | 15.53 | 15.74 | 15.74 | +0.16 (+1.03%) | 6,275,751 |
| 20 Jun 2017 | USD | 15.71 | 15.72 | 15.51 | 15.58 | 15.58 | -0.12 (-0.76%) | 9,129,023 |
| 19 Jun 2017 | USD | 15.61 | 15.85 | 15.6 | 15.7 | 15.7 | +0.01 (+0.06%) | 8,616,461 |
| 16 Jun 2017 | USD | 15.69 | 15.81 | 15.55 | 15.69 | 15.69 | +0.05 (+0.32%) | 13,103,582 |
| 15 Jun 2017 | USD | 15.63 | 15.86 | 15.53 | 15.64 | 15.64 | -0.31 (-1.94%) | 17,626,244 |
| 14 Jun 2017 | USD | 16.53 | 16.59 | 15.93 | 15.95 | 15.95 | -0.38 (-2.33%) | 19,223,387 |
| 13 Jun 2017 | USD | 16.32 | 16.44 | 16.2 | 16.33 | 16.33 | -0.07 (-0.43%) | 8,257,712 |
| 12 Jun 2017 | USD | 16.24 | 16.53 | 16.23 | 16.4 | 16.4 | +0.08 (+0.49%) | 8,995,013 |
| 9 Jun 2017 | USD | 16.37 | 16.48 | 16.26 | 16.32 | 16.32 | -0.32 (-1.92%) | 12,561,293 |
| 8 Jun 2017 | USD | 16.82 | 16.83 | 16.42 | 16.64 | 16.64 | -0.25 (-1.48%) | 11,669,204 |
| 7 Jun 2017 | USD | 16.96 | 16.98 | 16.73 | 16.89 | 16.89 | -0.15 (-0.88%) | 11,606,053 |
| 6 Jun 2017 | USD | 16.51 | 17.04 | 16.49 | 17.04 | 17.04 | +0.85 (+5.25%) | 18,435,271 |
| 5 Jun 2017 | USD | 16.24 | 16.31 | 16.05 | 16.19 | 16.19 | -0.01 (-0.06%) | 6,869,244 |
| 2 Jun 2017 | USD | 16.45 | 16.61 | 16.2 | 16.2 | 16.2 | -0.04 (-0.25%) | 11,906,261 |
| 1 Jun 2017 | USD | 16.31 | 16.4325 | 16.23 | 16.24 | 16.24 | -0.3 (-1.81%) | 9,920,141 |
| 31 May 2017 | USD | 16.47 | 16.71 | 16.3288 | 16.54 | 16.54 | +0.12 (+0.73%) | 16,226,453 |
