| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | USD | 13.85 | 14.21 | 13.83 | 14.04 | 14.04 | +0.22 (+1.59%) | 374,091 |
| 21 Jul 2017 | USD | 13.76 | 14.07 | 13.65 | 13.82 | 13.82 | +0.15 (+1.10%) | 433,208 |
| 20 Jul 2017 | USD | 13.69 | 13.78 | 13.42 | 13.67 | 13.67 | 0.0 (0.0%) | 308,543 |
| 19 Jul 2017 | USD | 13.7 | 13.86 | 13.5 | 13.67 | 13.67 | +0.05 (+0.37%) | 318,488 |
| 18 Jul 2017 | USD | 13.72 | 13.85 | 13.5 | 13.62 | 13.62 | -0.2 (-1.45%) | 272,243 |
| 17 Jul 2017 | USD | 13.95 | 14.14 | 13.75 | 13.82 | 13.82 | -0.04 (-0.29%) | 265,536 |
| 14 Jul 2017 | USD | 14.07 | 14.17 | 13.76 | 13.86 | 13.86 | -0.25 (-1.77%) | 326,440 |
| 13 Jul 2017 | USD | 14.14 | 14.239 | 13.65 | 14.11 | 14.11 | +0.02 (+0.14%) | 478,884 |
| 12 Jul 2017 | USD | 14.22 | 14.26 | 14.05 | 14.09 | 14.09 | +0.11 (+0.79%) | 504,493 |
| 11 Jul 2017 | USD | 13.97 | 14.305 | 13.81 | 13.98 | 13.98 | -0.01 (-0.07%) | 459,781 |
| 10 Jul 2017 | USD | 14.2 | 14.22 | 13.85 | 13.99 | 13.99 | -0.22 (-1.55%) | 528,873 |
| 7 Jul 2017 | USD | 14.49 | 14.56 | 14.09 | 14.21 | 14.21 | -0.25 (-1.73%) | 607,648 |
| 6 Jul 2017 | USD | 14.45 | 14.59 | 14.36 | 14.46 | 14.46 | -0.08 (-0.55%) | 473,872 |
| 5 Jul 2017 | USD | 14.59 | 14.73 | 14.43 | 14.54 | 14.54 | -0.04 (-0.27%) | 446,791 |
| 4 Jul 2017 | USD | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 14.27 | 14.655 | 14.1 | 14.58 | 14.58 | +0.21 (+1.46%) | 295,382 |
| 30 Jun 2017 | USD | 15.12 | 15.25 | 14.35 | 14.37 | 14.37 | -0.73 (-4.83%) | 773,257 |
| 29 Jun 2017 | USD | 14.5 | 15.14 | 14.32 | 15.1 | 15.1 | -0.4 (-2.58%) | 2,109,579 |
| 28 Jun 2017 | USD | 15.75 | 16.15 | 15.375 | 15.5 | 15.5 | -0.19 (-1.21%) | 539,691 |
| 27 Jun 2017 | USD | 16.24 | 16.44 | 15.63 | 15.69 | 15.69 | -0.61 (-3.74%) | 327,402 |
| 26 Jun 2017 | USD | 16.49 | 16.49 | 15.96 | 16.3 | 16.3 | -0.05 (-0.31%) | 357,669 |
| 23 Jun 2017 | USD | 16.51 | 16.52 | 15.93 | 16.35 | 16.35 | -0.14 (-0.85%) | 1,428,785 |
| 22 Jun 2017 | USD | 15.88 | 16.54 | 15.88 | 16.49 | 16.49 | +0.65 (+4.10%) | 935,501 |
| 21 Jun 2017 | USD | 15.15 | 15.98 | 15.15 | 15.84 | 15.84 | +0.74 (+4.90%) | 805,128 |
| 20 Jun 2017 | USD | 14.66 | 15.4 | 14.57 | 15.1 | 15.1 | +0.49 (+3.35%) | 355,931 |
| 19 Jun 2017 | USD | 14.01 | 14.78 | 14.01 | 14.61 | 14.61 | +0.5 (+3.54%) | 305,696 |
| 16 Jun 2017 | USD | 14.23 | 14.54 | 13.91 | 14.11 | 14.11 | -0.26 (-1.81%) | 1,216,118 |
| 15 Jun 2017 | USD | 14.23 | 14.42 | 13.88 | 14.37 | 14.37 | +0.04 (+0.28%) | 434,749 |
| 14 Jun 2017 | USD | 14.11 | 14.75 | 14.11 | 14.33 | 14.33 | +0.23 (+1.63%) | 370,839 |
| 13 Jun 2017 | USD | 13.82 | 14.26 | 13.761 | 14.1 | 14.1 | +0.29 (+2.10%) | 267,727 |
