| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | USD | 16.42 | 16.51 | 16.39 | 16.49 | 16.49 | +0.04 (+0.24%) | 62,639 |
| 21 Jul 2017 | USD | 16.39 | 16.45 | 16.3601 | 16.45 | 16.45 | +0.01 (+0.06%) | 62,398 |
| 20 Jul 2017 | USD | 16.35 | 16.47 | 16.35 | 16.44 | 16.44 | +0.09 (+0.55%) | 48,424 |
| 19 Jul 2017 | USD | 16.3 | 16.39 | 16.3 | 16.35 | 16.35 | +0.04 (+0.25%) | 44,810 |
| 18 Jul 2017 | USD | 16.31 | 16.38 | 16.26 | 16.31 | 16.31 | -0.03 (-0.18%) | 73,657 |
| 17 Jul 2017 | USD | 16.27 | 16.38 | 16.27 | 16.34 | 16.34 | +0.05 (+0.31%) | 41,461 |
| 14 Jul 2017 | USD | 16.22 | 16.36 | 16.22 | 16.29 | 16.29 | +0.04 (+0.25%) | 41,046 |
| 13 Jul 2017 | USD | 16.23 | 16.25 | 16.1371 | 16.25 | 16.25 | +0.12 (+0.74%) | 73,015 |
| 12 Jul 2017 | USD | 16.12 | 16.25 | 16.11 | 16.13 | 16.13 | -0.066 (-0.41%) | 135,411 |
| 11 Jul 2017 | USD | 16.31 | 16.4 | 16.17 | 16.196 | 16.196 | -0.144 (-0.88%) | 117,310 |
| 10 Jul 2017 | USD | 16.22 | 16.4 | 16.17 | 16.34 | 16.34 | +0.08 (+0.49%) | 65,221 |
| 7 Jul 2017 | USD | 16.16 | 16.3 | 16.15 | 16.26 | 16.26 | +0.16 (+0.99%) | 52,008 |
| 6 Jul 2017 | USD | 16.24 | 16.293 | 16.1 | 16.1 | 16.1 | -0.17 (-1.04%) | 98,869 |
| 5 Jul 2017 | USD | 16.31 | 16.32 | 16.218 | 16.27 | 16.27 | +0.08 (+0.49%) | 218,789 |
| 4 Jul 2017 | USD | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 16.19 | 16.24 | 16.15 | 16.19 | 16.19 | +0.04 (+0.25%) | 27,330 |
| 30 Jun 2017 | USD | 16.17 | 16.2 | 16.132 | 16.15 | 16.15 | -0.03 (-0.19%) | 83,448 |
| 29 Jun 2017 | USD | 16.12 | 16.23 | 16.0459 | 16.18 | 16.18 | +0.02 (+0.12%) | 57,677 |
| 28 Jun 2017 | USD | 15.99 | 16.17 | 15.95 | 16.16 | 16.16 | +0.19 (+1.19%) | 63,996 |
| 27 Jun 2017 | USD | 15.97 | 16.06 | 15.95 | 15.97 | 15.97 | +0.01 (+0.06%) | 55,857 |
| 26 Jun 2017 | USD | 16.12 | 16.159 | 15.96 | 15.96 | 15.96 | -0.01 (-0.06%) | 82,839 |
| 23 Jun 2017 | USD | 15.96 | 16.0999 | 15.95 | 15.97 | 15.97 | -0.03 (-0.19%) | 61,147 |
| 22 Jun 2017 | USD | 16.06 | 16.1 | 15.93 | 16 | 16 | 0.0 (0.0%) | 70,483 |
| 21 Jun 2017 | USD | 16.23 | 16.23 | 16 | 16 | 16 | -0.15 (-0.93%) | 96,707 |
| 20 Jun 2017 | USD | 16.05 | 16.15 | 16 | 16.15 | 16.15 | +0.12 (+0.75%) | 66,049 |
| 19 Jun 2017 | USD | 16.06 | 16.18 | 15.99 | 16.03 | 16.03 | -0.01 (-0.06%) | 127,912 |
| 16 Jun 2017 | USD | 16.08 | 16.12 | 16.0021 | 16.04 | 16.04 | -0.09 (-0.56%) | 55,926 |
| 15 Jun 2017 | USD | 16.04 | 16.16 | 15.98 | 16.13 | 16.13 | +0.03 (+0.19%) | 63,570 |
| 14 Jun 2017 | USD | 16.13 | 16.27 | 16.09 | 16.1 | 16.1 | -0.03 (-0.19%) | 66,038 |
| 13 Jun 2017 | USD | 16.08 | 16.2 | 16.08 | 16.13 | 16.13 | -0.06 (-0.37%) | 59,112 |
