| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | USD | 15.5 | 15.5 | 15.4 | 15.4 | 15.4 | -0.12 (-0.77%) | 23,242 |
| 19 Jul 2017 | USD | 15.5 | 15.57 | 15.4911 | 15.52 | 15.52 | +0.11 (+0.71%) | 29,430 |
| 18 Jul 2017 | USD | 15.28 | 15.41 | 15.25 | 15.41 | 15.41 | +0.11 (+0.72%) | 10,484 |
| 17 Jul 2017 | USD | 15.33 | 15.4 | 15.27 | 15.3 | 15.3 | -0.14 (-0.91%) | 37,557 |
| 14 Jul 2017 | USD | 15.37 | 15.488 | 15.36 | 15.44 | 15.44 | +0.14 (+0.92%) | 24,516 |
| 13 Jul 2017 | USD | 15.27 | 15.35 | 15.25 | 15.3 | 15.3 | +0.04 (+0.26%) | 33,759 |
| 12 Jul 2017 | USD | 15.11 | 15.289 | 15.11 | 15.26 | 15.26 | +0.17 (+1.13%) | 57,658 |
| 11 Jul 2017 | USD | 15.04 | 15.14 | 15.02 | 15.09 | 15.09 | +0.19 (+1.28%) | 18,510 |
| 10 Jul 2017 | USD | 14.77 | 14.94 | 14.7601 | 14.9 | 14.9 | +0.04 (+0.27%) | 70,387 |
| 7 Jul 2017 | USD | 14.83 | 14.88 | 14.78 | 14.86 | 14.86 | +0.08 (+0.54%) | 10,696 |
| 6 Jul 2017 | USD | 14.87 | 14.87 | 14.7494 | 14.78 | 14.78 | +0.03 (+0.20%) | 21,132 |
| 5 Jul 2017 | USD | 14.66 | 14.76 | 14.58 | 14.75 | 14.75 | -0.01 (-0.07%) | 16,346 |
| 4 Jul 2017 | USD | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 14.78 | 14.8 | 14.7357 | 14.76 | 14.76 | +0.15 (+1.03%) | 23,184 |
| 30 Jun 2017 | USD | 14.83 | 14.83 | 14.6 | 14.61 | 14.61 | -0.15 (-1.02%) | 200,693 |
| 29 Jun 2017 | USD | 14.96 | 14.96 | 14.675 | 14.76 | 14.76 | -0.16 (-1.07%) | 28,496 |
| 28 Jun 2017 | USD | 14.83 | 14.95 | 14.82 | 14.92 | 14.92 | +0.14 (+0.95%) | 14,816 |
| 27 Jun 2017 | USD | 14.84 | 14.9 | 14.75 | 14.78 | 14.78 | -0.09 (-0.61%) | 31,273 |
| 26 Jun 2017 | USD | 14.96 | 14.999 | 14.83 | 14.87 | 14.87 | +0.06 (+0.41%) | 107,383 |
| 23 Jun 2017 | USD | 14.7512 | 14.86 | 14.7512 | 14.81 | 14.81 | -0.02 (-0.13%) | 32,023 |
| 22 Jun 2017 | USD | 14.91 | 14.91 | 14.7874 | 14.83 | 14.83 | +0.06 (+0.41%) | 54,317 |
| 21 Jun 2017 | USD | 14.74 | 14.81 | 14.7179 | 14.77 | 14.77 | +0.11 (+0.75%) | 36,581 |
| 20 Jun 2017 | USD | 14.65 | 14.78 | 14.6421 | 14.66 | 14.66 | -0.11 (-0.74%) | 37,911 |
| 19 Jun 2017 | USD | 14.71 | 14.829 | 14.71 | 14.77 | 14.77 | +0.24 (+1.65%) | 26,746 |
| 16 Jun 2017 | USD | 14.4933 | 14.5499 | 14.4933 | 14.53 | 14.53 | -0.01 (-0.07%) | 9,808 |
| 15 Jun 2017 | USD | 14.48 | 14.55 | 14.4262 | 14.54 | 14.54 | -0.07 (-0.48%) | 403,619 |
| 14 Jun 2017 | USD | 14.75 | 14.75 | 14.58 | 14.61 | 14.61 | -0.11 (-0.75%) | 49,979 |
| 13 Jun 2017 | USD | 14.77 | 14.8 | 14.72 | 14.72 | 14.72 | +0.12 (+0.82%) | 28,280 |
| 12 Jun 2017 | USD | 14.63 | 14.689 | 14.5729 | 14.6 | 14.6 | -0.09 (-0.61%) | 14,103 |
| 9 Jun 2017 | USD | 14.97 | 14.98 | 14.65 | 14.69 | 14.69 | -0.14 (-0.94%) | 17,115 |
