| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | USD | 18.24 | 18.41 | 18.015 | 18.37 | 18.37 | +0.14 (+0.77%) | 39,232 |
| 19 Jul 2017 | USD | 17.81 | 18.35 | 17.81 | 18.23 | 18.23 | +0.54 (+3.05%) | 89,586 |
| 18 Jul 2017 | USD | 17.79 | 18.2 | 17.6 | 17.69 | 17.69 | -0.23 (-1.28%) | 78,446 |
| 17 Jul 2017 | USD | 17.69 | 18.1 | 17.45 | 17.92 | 17.92 | +0.24 (+1.36%) | 82,503 |
| 14 Jul 2017 | USD | 17.9 | 18.71 | 17.58 | 17.68 | 17.68 | -0.15 (-0.84%) | 122,046 |
| 13 Jul 2017 | USD | 17.33 | 17.99 | 16.8 | 17.83 | 17.83 | +0.51 (+2.94%) | 188,734 |
| 12 Jul 2017 | USD | 16.97 | 17.685 | 16.97 | 17.32 | 17.32 | +0.56 (+3.34%) | 102,976 |
| 11 Jul 2017 | USD | 16.83 | 16.975 | 16.51 | 16.76 | 16.76 | -0.08 (-0.48%) | 93,650 |
| 10 Jul 2017 | USD | 16.92 | 17.01 | 16.5 | 16.84 | 16.84 | -0.06 (-0.36%) | 94,656 |
| 7 Jul 2017 | USD | 16.49 | 16.965 | 16.49 | 16.9 | 16.9 | +0.56 (+3.43%) | 88,035 |
| 6 Jul 2017 | USD | 16.42 | 16.67 | 16.26 | 16.34 | 16.34 | -0.31 (-1.86%) | 96,390 |
| 5 Jul 2017 | USD | 16.48 | 16.76 | 16.47 | 16.65 | 16.65 | +0.22 (+1.34%) | 68,662 |
| 4 Jul 2017 | USD | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 16.7 | 16.92 | 16.28 | 16.43 | 16.43 | -0.24 (-1.44%) | 109,557 |
| 30 Jun 2017 | USD | 17.24 | 17.24 | 16.65 | 16.67 | 16.67 | -0.42 (-2.46%) | 118,585 |
| 29 Jun 2017 | USD | 17.47 | 17.79 | 16.8 | 17.09 | 17.09 | -0.39 (-2.23%) | 69,273 |
| 28 Jun 2017 | USD | 16.92 | 17.49 | 16.9 | 17.48 | 17.48 | +0.64 (+3.80%) | 70,197 |
| 27 Jun 2017 | USD | 17.25 | 17.3 | 16.71 | 16.84 | 16.84 | -0.43 (-2.49%) | 116,346 |
| 26 Jun 2017 | USD | 17.45 | 17.556 | 17.0624 | 17.27 | 17.27 | -0.06 (-0.35%) | 102,358 |
| 23 Jun 2017 | USD | 17.33 | 17.84 | 17.13 | 17.33 | 17.33 | +0.04 (+0.23%) | 245,917 |
| 22 Jun 2017 | USD | 17.25 | 17.515 | 17.18 | 17.29 | 17.29 | +0.09 (+0.52%) | 75,896 |
| 21 Jun 2017 | USD | 18.2699 | 18.2699 | 17.1 | 17.2 | 17.2 | -0.11 (-0.64%) | 102,165 |
| 20 Jun 2017 | USD | 17.75 | 17.81 | 17.27 | 17.31 | 17.31 | -0.45 (-2.53%) | 72,222 |
| 19 Jun 2017 | USD | 17.68 | 17.9964 | 17.65 | 17.76 | 17.76 | +0.1 (+0.57%) | 64,657 |
| 16 Jun 2017 | USD | 17.68 | 17.98 | 17.48 | 17.66 | 17.66 | -0.04 (-0.23%) | 168,615 |
| 15 Jun 2017 | USD | 18.15 | 18.54 | 17.39 | 17.7 | 17.7 | -0.54 (-2.96%) | 145,896 |
| 14 Jun 2017 | USD | 18.61 | 18.76 | 18.03 | 18.24 | 18.24 | -0.28 (-1.51%) | 108,529 |
| 13 Jun 2017 | USD | 18.78 | 19.27 | 18.31 | 18.52 | 18.52 | -0.12 (-0.64%) | 116,505 |
| 12 Jun 2017 | USD | 19.14 | 19.28 | 18.211 | 18.64 | 18.64 | -0.51 (-2.66%) | 173,681 |
| 9 Jun 2017 | USD | 19.92 | 20.32 | 18.8192 | 19.15 | 19.15 | -0.86 (-4.30%) | 122,397 |
