| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | USD | 18.26 | 18.3 | 17.5 | 17.79 | 17.79 | -0.34 (-1.88%) | 3,278,183 |
| 20 Jul 2017 | USD | 18.38 | 18.51 | 18.007 | 18.13 | 18.13 | -0.2 (-1.09%) | 2,634,760 |
| 19 Jul 2017 | USD | 17.83 | 18.48 | 17.83 | 18.33 | 18.33 | +0.47 (+2.63%) | 3,545,252 |
| 18 Jul 2017 | USD | 18.37 | 18.39 | 17.56 | 17.86 | 17.86 | -0.44 (-2.40%) | 4,671,001 |
| 17 Jul 2017 | USD | 17.52 | 18.42 | 17.5 | 18.3 | 18.3 | +0.84 (+4.81%) | 4,617,470 |
| 14 Jul 2017 | USD | 18.01 | 18.05 | 17.43 | 17.46 | 17.46 | -0.45 (-2.51%) | 3,903,364 |
| 13 Jul 2017 | USD | 17.58 | 18.28 | 17.3 | 17.91 | 17.91 | +0.34 (+1.94%) | 6,471,089 |
| 12 Jul 2017 | USD | 17.51 | 17.83 | 17.32 | 17.57 | 17.57 | +0.19 (+1.09%) | 4,067,574 |
| 11 Jul 2017 | USD | 17.32 | 17.86 | 17.05 | 17.38 | 17.38 | +0.02 (+0.12%) | 5,318,196 |
| 10 Jul 2017 | USD | 17.72 | 18 | 17.24 | 17.36 | 17.36 | -0.42 (-2.36%) | 4,232,923 |
| 7 Jul 2017 | USD | 17.69 | 17.97 | 17.06 | 17.78 | 17.78 | +0.05 (+0.28%) | 7,224,446 |
| 6 Jul 2017 | USD | 19.19 | 19.19 | 17.64 | 17.73 | 17.73 | -1.58 (-8.18%) | 8,277,816 |
| 5 Jul 2017 | USD | 19.08 | 19.6 | 18.57 | 19.31 | 19.31 | +0.61 (+3.26%) | 5,432,992 |
| 4 Jul 2017 | USD | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 19.85 | 20.199 | 18.65 | 18.7 | 18.7 | -1.03 (-5.22%) | 6,082,866 |
| 30 Jun 2017 | USD | 21.75 | 21.77 | 19.68 | 19.73 | 19.73 | -1.84 (-8.53%) | 14,003,788 |
| 29 Jun 2017 | USD | 20.36 | 22.135 | 19.87 | 21.57 | 21.57 | +1.36 (+6.73%) | 15,189,167 |
| 28 Jun 2017 | USD | 21.2 | 23.08 | 19.46 | 20.21 | 20.21 | +0.19 (+0.95%) | 48,955,399 |
| 27 Jun 2017 | USD | 14.43 | 20.3 | 14.39 | 20.02 | 20.02 | +5.62 (+39.03%) | 46,125,670 |
| 26 Jun 2017 | USD | 14.05 | 14.57 | 13.89 | 14.4 | 14.4 | +0.4 (+2.86%) | 4,358,374 |
| 23 Jun 2017 | USD | 13.51 | 14.08 | 13.21 | 14 | 14 | +0.47 (+3.47%) | 11,901,298 |
| 22 Jun 2017 | USD | 13.34 | 14.01 | 13.31 | 13.53 | 13.53 | +0.38 (+2.89%) | 4,621,029 |
| 21 Jun 2017 | USD | 14.6 | 14.63 | 12.91 | 13.15 | 13.15 | -1.83 (-12.22%) | 11,541,895 |
| 20 Jun 2017 | USD | 15.25 | 15.35 | 14.91 | 14.98 | 14.98 | -0.38 (-2.47%) | 2,812,798 |
| 19 Jun 2017 | USD | 15.29 | 15.63 | 15.111 | 15.36 | 15.36 | +0.02 (+0.13%) | 3,061,413 |
| 16 Jun 2017 | USD | 15.34 | 15.39 | 15 | 15.34 | 15.34 | +0.04 (+0.26%) | 2,665,010 |
| 15 Jun 2017 | USD | 15.88 | 16.18 | 15.06 | 15.3 | 15.3 | -0.92 (-5.67%) | 3,059,019 |
| 14 Jun 2017 | USD | 15.85 | 16.31 | 15.52 | 16.22 | 16.22 | +0.44 (+2.79%) | 3,548,063 |
| 13 Jun 2017 | USD | 15.66 | 16.13 | 14.8 | 15.78 | 15.78 | -0.02 (-0.13%) | 6,687,756 |
| 12 Jun 2017 | USD | 16.23 | 16.63 | 15.75 | 15.8 | 15.8 | -0.36 (-2.23%) | 4,389,459 |
