| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2017 | USD | 15.77 | 15.8 | 15.62 | 15.66 | 15.66 | -0.16 (-1.01%) | 73,581 |
| 4 Jul 2017 | USD | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 15.78 | 15.82 | 15.73 | 15.82 | 15.82 | +0.05 (+0.32%) | 9,011 |
| 30 Jun 2017 | USD | 15.67 | 15.77 | 15.67 | 15.77 | 15.77 | +0.09 (+0.57%) | 19,677 |
| 29 Jun 2017 | USD | 15.68 | 15.681 | 15.62 | 15.68 | 15.68 | -0.03 (-0.19%) | 41,994 |
| 28 Jun 2017 | USD | 15.67 | 15.72 | 15.65 | 15.71 | 15.71 | 0.0 (0.0%) | 52,206 |
| 27 Jun 2017 | USD | 15.68 | 15.74 | 15.66 | 15.71 | 15.71 | -0.01 (-0.06%) | 28,949 |
| 26 Jun 2017 | USD | 15.79 | 15.79 | 15.69 | 15.72 | 15.72 | -0.03 (-0.19%) | 54,176 |
| 23 Jun 2017 | USD | 15.73 | 15.7773 | 15.73 | 15.75 | 15.75 | 0.0 (0.0%) | 17,853 |
| 22 Jun 2017 | USD | 15.76 | 15.79 | 15.72 | 15.75 | 15.75 | -0.01 (-0.06%) | 12,935 |
| 21 Jun 2017 | USD | 15.789 | 15.81 | 15.76 | 15.76 | 15.76 | -0.03 (-0.19%) | 19,547 |
| 20 Jun 2017 | USD | 15.819 | 15.825 | 15.7706 | 15.79 | 15.79 | -0.009 (-0.06%) | 12,823 |
| 19 Jun 2017 | USD | 15.84 | 15.84 | 15.76 | 15.799 | 15.799 | -0.031 (-0.20%) | 20,754 |
| 16 Jun 2017 | USD | 15.77 | 15.83 | 15.75 | 15.83 | 15.83 | +0.08 (+0.51%) | 18,167 |
| 15 Jun 2017 | USD | 15.78 | 15.7892 | 15.7419 | 15.75 | 15.75 | +0.01 (+0.06%) | 14,221 |
| 14 Jun 2017 | USD | 15.78 | 15.8572 | 15.72 | 15.74 | 15.74 | -0.02 (-0.13%) | 33,568 |
| 13 Jun 2017 | USD | 15.82 | 15.82 | 15.72 | 15.76 | 15.76 | -0.11 (-0.69%) | 27,296 |
| 12 Jun 2017 | USD | 15.89 | 15.8908 | 15.86 | 15.87 | 15.87 | 0.0 (0.0%) | 35,591 |
| 9 Jun 2017 | USD | 15.8755 | 15.8899 | 15.86 | 15.87 | 15.87 | 0.0 (0.0%) | 10,619 |
| 8 Jun 2017 | USD | 15.87 | 15.92 | 15.87 | 15.87 | 15.87 | +0.02 (+0.13%) | 15,697 |
| 7 Jun 2017 | USD | 15.91 | 15.9492 | 15.85 | 15.85 | 15.85 | -0.03 (-0.19%) | 17,257 |
| 6 Jun 2017 | USD | 15.87 | 15.9 | 15.86 | 15.88 | 15.88 | +0.03 (+0.19%) | 7,789 |
| 5 Jun 2017 | USD | 15.87 | 15.88 | 15.84 | 15.85 | 15.85 | 0.0 (0.0%) | 5,517 |
| 2 Jun 2017 | USD | 15.86 | 15.88 | 15.84 | 15.85 | 15.85 | +0.02 (+0.13%) | 20,376 |
| 1 Jun 2017 | USD | 15.86 | 15.91 | 15.83 | 15.83 | 15.83 | -0.06 (-0.38%) | 38,457 |
| 31 May 2017 | USD | 15.87 | 15.89 | 15.83 | 15.89 | 15.89 | +0.05 (+0.32%) | 36,232 |
| 30 May 2017 | USD | 15.89 | 15.93 | 15.83 | 15.84 | 15.84 | -0.037 (-0.23%) | 26,450 |
| 29 May 2017 | USD | 15.8767 | 15.8767 | 15.8767 | 15.8767 | 15.8767 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 15.82 | 15.88 | 15.81 | 15.8767 | 15.8767 | +0.027 (+0.17%) | 18,102 |
| 25 May 2017 | USD | 15.834 | 15.8599 | 15.7801 | 15.85 | 15.85 | +0.01 (+0.06%) | 13,050 |
