| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | USD | 15.45 | 15.45 | 15.25 | 15.25 | 15.25 | -0.1 (-0.65%) | 2,429 |
| 28 Jul 2017 | USD | 15.2 | 15.482 | 15.08 | 15.35 | 15.35 | -0.31 (-1.98%) | 16,682 |
| 27 Jul 2017 | USD | 15.25 | 16.5 | 15.15 | 15.66 | 15.66 | +0.71 (+4.75%) | 16,518 |
| 26 Jul 2017 | USD | 16.45 | 16.45 | 14.95 | 14.95 | 14.95 | -1.161 (-7.20%) | 15,054 |
| 25 Jul 2017 | USD | 16.35 | 16.38 | 15.68 | 16.1106 | 16.1106 | -0.349 (-2.12%) | 13,008 |
| 24 Jul 2017 | USD | 16.49 | 16.82 | 16.37 | 16.46 | 16.46 | +0.06 (+0.37%) | 57,285 |
| 21 Jul 2017 | USD | 16.5 | 16.75 | 16.27 | 16.4 | 16.4 | -0.11 (-0.67%) | 56,665 |
| 20 Jul 2017 | USD | 16.26 | 16.84 | 16.12 | 16.51 | 16.51 | +0.15 (+0.92%) | 10,028 |
| 19 Jul 2017 | USD | 16.5852 | 16.625 | 16.0001 | 16.36 | 16.36 | -0.39 (-2.33%) | 17,966 |
| 18 Jul 2017 | USD | 16.96 | 16.96 | 16.5 | 16.75 | 16.75 | -0.1 (-0.59%) | 9,366 |
| 17 Jul 2017 | USD | 16.98 | 17.07 | 16.8499 | 16.85 | 16.85 | -0.15 (-0.88%) | 3,805 |
| 14 Jul 2017 | USD | 17.75 | 17.75 | 16.9999 | 17 | 17 | -0.29 (-1.68%) | 5,474 |
| 13 Jul 2017 | USD | 17.23 | 17.37 | 17.195 | 17.29 | 17.29 | +0.06 (+0.35%) | 9,887 |
| 12 Jul 2017 | USD | 17.17 | 17.3 | 17.11 | 17.23 | 17.23 | -0.07 (-0.40%) | 10,223 |
| 11 Jul 2017 | USD | 17.12 | 17.3 | 16.76 | 17.3 | 17.3 | +0.2 (+1.17%) | 23,562 |
| 10 Jul 2017 | USD | 16.82 | 17.1 | 16.755 | 17.1 | 17.1 | +0.035 (+0.20%) | 3,451 |
| 7 Jul 2017 | USD | 16.86 | 17.07 | 16.5698 | 17.0651 | 17.0651 | +0.065 (+0.38%) | 6,596 |
| 6 Jul 2017 | USD | 17.01 | 17.09 | 16.8 | 17 | 17 | -0.01 (-0.06%) | 6,448 |
| 5 Jul 2017 | USD | 16.5 | 17.15 | 16.2 | 17.01 | 17.01 | +0.4 (+2.41%) | 22,275 |
| 4 Jul 2017 | USD | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 16.56 | 16.79 | 16.5 | 16.61 | 16.61 | +0.3 (+1.84%) | 2,631 |
| 30 Jun 2017 | USD | 16.8 | 16.82 | 16.31 | 16.31 | 16.31 | -0.49 (-2.92%) | 7,804 |
| 29 Jun 2017 | USD | 16.83 | 16.83 | 16.27 | 16.8 | 16.8 | +0.11 (+0.66%) | 5,005 |
| 28 Jun 2017 | USD | 16.02 | 16.82 | 15.86 | 16.69 | 16.69 | +0.69 (+4.31%) | 17,417 |
| 27 Jun 2017 | USD | 16.53 | 16.7 | 15.77 | 16 | 16 | -0.55 (-3.32%) | 10,395 |
| 26 Jun 2017 | USD | 16.3 | 16.8 | 16.17 | 16.55 | 16.55 | +0.4 (+2.48%) | 29,042 |
| 23 Jun 2017 | USD | 16 | 16.3 | 15.99 | 16.15 | 16.15 | +0.23 (+1.44%) | 12,746 |
| 22 Jun 2017 | USD | 15.87 | 16 | 15.77 | 15.92 | 15.92 | -0.08 (-0.50%) | 6,153 |
| 21 Jun 2017 | USD | 15.78 | 16 | 15.685 | 16 | 16 | +0.01 (+0.06%) | 10,513 |
| 20 Jun 2017 | USD | 15.68 | 15.99 | 15.56 | 15.99 | 15.99 | +0.46 (+2.96%) | 7,979 |
