| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2017 | USD | 16.41 | 16.79 | 15.64 | 16.24 | 16.24 | -0.32 (-1.93%) | 1,733,910 |
| 1 Aug 2017 | USD | 17.24 | 17.24 | 16.34 | 16.56 | 16.56 | -0.22 (-1.31%) | 896,502 |
| 31 Jul 2017 | USD | 16.98 | 17.1182 | 16.51 | 16.78 | 16.78 | -0.19 (-1.12%) | 1,450,437 |
| 28 Jul 2017 | USD | 17.05 | 17.25 | 16.78 | 16.97 | 16.97 | -0.15 (-0.88%) | 1,524,047 |
| 27 Jul 2017 | USD | 16.9 | 17.14 | 16.4475 | 17.12 | 17.12 | +0.21 (+1.24%) | 720,348 |
| 26 Jul 2017 | USD | 16.61 | 17.08 | 16.34 | 16.91 | 16.91 | +0.34 (+2.05%) | 1,135,707 |
| 25 Jul 2017 | USD | 16 | 16.64 | 15.99 | 16.57 | 16.57 | +0.64 (+4.02%) | 1,145,341 |
| 24 Jul 2017 | USD | 15.8 | 16.11 | 15.79 | 15.93 | 15.93 | +0.16 (+1.01%) | 865,093 |
| 21 Jul 2017 | USD | 16.14 | 16.23 | 15.44 | 15.77 | 15.77 | -0.35 (-2.17%) | 1,379,983 |
| 20 Jul 2017 | USD | 16.53 | 16.64 | 16.065 | 16.12 | 16.12 | -0.35 (-2.13%) | 1,587,158 |
| 19 Jul 2017 | USD | 16.26 | 16.49 | 16.18 | 16.47 | 16.47 | +0.2 (+1.23%) | 1,407,908 |
| 18 Jul 2017 | USD | 16.38 | 16.49 | 16.2 | 16.27 | 16.27 | +0.03 (+0.18%) | 1,826,847 |
| 17 Jul 2017 | USD | 15.99 | 16.37 | 15.96 | 16.24 | 16.24 | +0.12 (+0.74%) | 1,415,753 |
| 14 Jul 2017 | USD | 15.51 | 16.14 | 15.485 | 16.12 | 16.12 | +0.58 (+3.73%) | 1,499,510 |
| 13 Jul 2017 | USD | 15.26 | 15.6 | 15.03 | 15.54 | 15.54 | +0.13 (+0.84%) | 1,084,110 |
| 12 Jul 2017 | USD | 15.31 | 16.03 | 15.31 | 15.41 | 15.41 | +0.27 (+1.78%) | 1,348,730 |
| 11 Jul 2017 | USD | 14.85 | 15.2 | 14.71 | 15.14 | 15.14 | +0.23 (+1.54%) | 615,384 |
| 10 Jul 2017 | USD | 14.21 | 15.13 | 14.21 | 14.91 | 14.91 | +0.56 (+3.90%) | 1,019,537 |
| 7 Jul 2017 | USD | 14.94 | 15.09 | 14.28 | 14.35 | 14.35 | -0.71 (-4.71%) | 1,447,090 |
| 6 Jul 2017 | USD | 15.81 | 15.92 | 14.9 | 15.06 | 15.06 | -0.63 (-4.02%) | 2,017,913 |
| 5 Jul 2017 | USD | 16.51 | 16.65 | 15.69 | 15.69 | 15.69 | -0.77 (-4.68%) | 2,543,816 |
| 4 Jul 2017 | USD | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 15.93 | 16.53 | 15.89 | 16.46 | 16.46 | +0.64 (+4.05%) | 668,135 |
| 30 Jun 2017 | USD | 15.62 | 16.195 | 15.58 | 15.82 | 15.82 | +0.34 (+2.20%) | 1,541,246 |
| 29 Jun 2017 | USD | 15.5 | 15.84 | 15.13 | 15.48 | 15.48 | +0.02 (+0.13%) | 1,953,316 |
| 28 Jun 2017 | USD | 14.88 | 15.64 | 14.59 | 15.46 | 15.46 | +0.65 (+4.39%) | 1,749,466 |
| 27 Jun 2017 | USD | 14.96 | 15.16 | 14.71 | 14.81 | 14.81 | -0.01 (-0.07%) | 1,867,920 |
| 26 Jun 2017 | USD | 15.16 | 15.45 | 14.81 | 14.82 | 14.82 | -0.31 (-2.05%) | 1,513,742 |
| 23 Jun 2017 | USD | 14.76 | 15.15 | 14.5 | 15.13 | 15.13 | +0.45 (+3.07%) | 8,368,757 |
| 22 Jun 2017 | USD | 14.78 | 15.02 | 14.6 | 14.68 | 14.68 | -0.02 (-0.14%) | 826,483 |
