| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | USD | 13.75 | 13.9 | 13.71 | 13.9 | 18.2895 | +0.07 (+0.51%) | 76,975 |
| 21 Jul 2017 | USD | 13.9 | 13.9 | 13.76 | 13.83 | 18.1974 | -0.09 (-0.65%) | 13,562 |
| 20 Jul 2017 | USD | 13.93 | 13.96 | 13.87 | 13.92 | 18.3158 | -0.03 (-0.22%) | 190,456 |
| 19 Jul 2017 | USD | 13.9 | 13.955 | 13.85 | 13.95 | 18.3553 | +0.05 (+0.36%) | 279,697 |
| 18 Jul 2017 | USD | 13.82 | 13.94 | 13.815 | 13.9 | 18.2895 | -0.045 (-0.32%) | 19,310 |
| 17 Jul 2017 | USD | 14.01 | 14.01 | 13.91 | 13.945 | 18.3487 | -0.175 (-1.24%) | 45,421 |
| 14 Jul 2017 | USD | 13.932 | 14.12 | 13.9 | 14.12 | 18.5789 | +0.12 (+0.86%) | 32,383 |
| 13 Jul 2017 | USD | 13.82 | 14 | 13.82 | 14 | 18.4211 | +0.24 (+1.74%) | 59,291 |
| 12 Jul 2017 | USD | 13.68 | 13.77 | 13.68 | 13.76 | 18.1053 | +0.03 (+0.22%) | 26,260 |
| 11 Jul 2017 | USD | 13.72 | 13.76 | 13.67 | 13.73 | 18.0658 | -0.2 (-1.44%) | 57,347 |
| 10 Jul 2017 | USD | 13.912 | 13.97 | 13.87 | 13.93 | 18.3289 | -0.03 (-0.21%) | 31,753 |
| 7 Jul 2017 | USD | 13.85 | 13.96 | 13.78 | 13.96 | 18.3684 | -0.03 (-0.21%) | 50,177 |
| 6 Jul 2017 | USD | 14 | 14.06 | 13.94 | 13.99 | 18.4079 | +0.02 (+0.14%) | 44,622 |
| 5 Jul 2017 | USD | 13.9 | 13.97 | 13.83 | 13.97 | 18.3816 | +0.1 (+0.72%) | 24,500 |
| 4 Jul 2017 | USD | 13.87 | 13.87 | 13.87 | 13.87 | 18.25 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 13.84 | 13.88 | 13.784 | 13.87 | 18.25 | +0.03 (+0.22%) | 15,202 |
| 30 Jun 2017 | USD | 13.84 | 13.86 | 13.75 | 13.84 | 18.2105 | -0.065 (-0.47%) | 36,954 |
| 29 Jun 2017 | USD | 13.91 | 13.96 | 13.76 | 13.905 | 18.2961 | +0.005 (+0.04%) | 80,561 |
| 28 Jun 2017 | USD | 13.72 | 13.91 | 13.72 | 13.9 | 18.2895 | +0.18 (+1.31%) | 57,436 |
| 27 Jun 2017 | USD | 13.59 | 13.76 | 13.56 | 13.72 | 18.0526 | +0.08 (+0.59%) | 58,608 |
| 26 Jun 2017 | USD | 13.66 | 13.66 | 13.52 | 13.64 | 17.9474 | +0.175 (+1.30%) | 56,772 |
| 23 Jun 2017 | USD | 13.48 | 13.56 | 13.42 | 13.465 | 17.7171 | +0.035 (+0.26%) | 46,169 |
| 22 Jun 2017 | USD | 13.4 | 13.52 | 13.39 | 13.43 | 17.6711 | -0.18 (-1.32%) | 30,137 |
| 21 Jun 2017 | USD | 13.6 | 13.64 | 13.53 | 13.61 | 17.9079 | -0.09 (-0.66%) | 139,580 |
| 20 Jun 2017 | USD | 13.69 | 13.7 | 13.53 | 13.7 | 18.0263 | -0.03 (-0.22%) | 26,860 |
| 19 Jun 2017 | USD | 13.765 | 13.79 | 13.62 | 13.73 | 18.0658 | -0.02 (-0.15%) | 52,088 |
| 16 Jun 2017 | USD | 13.64 | 13.79 | 13.64 | 13.75 | 18.0921 | +0.08 (+0.59%) | 37,322 |
| 15 Jun 2017 | USD | 13.47 | 13.67 | 13.45 | 13.67 | 17.9868 | -0.06 (-0.44%) | 103,264 |
| 14 Jun 2017 | USD | 13.716 | 13.76 | 13.66 | 13.73 | 18.0658 | +0.11 (+0.81%) | 40,766 |
| 13 Jun 2017 | USD | 13.66 | 13.67 | 13.57 | 13.62 | 17.9211 | +0.02 (+0.15%) | 30,356 |
