| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | USD | 18.99 | 19.043 | 18.38 | 18.6 | 18.6 | -0.35 (-1.85%) | 1,007,109 |
| 25 Jul 2017 | USD | 18.85 | 19.09 | 18.771 | 18.95 | 18.95 | +0.2 (+1.07%) | 380,040 |
| 24 Jul 2017 | USD | 18.24 | 18.9 | 18.1 | 18.75 | 18.75 | +0.5 (+2.74%) | 550,854 |
| 21 Jul 2017 | USD | 18.8 | 18.87 | 17.96 | 18.25 | 18.25 | -0.55 (-2.93%) | 724,448 |
| 20 Jul 2017 | USD | 18.74 | 19.1005 | 18.67 | 18.8 | 18.8 | +0.02 (+0.11%) | 564,195 |
| 19 Jul 2017 | USD | 18.35 | 19.25 | 18.1615 | 18.78 | 18.78 | +0.53 (+2.90%) | 982,479 |
| 18 Jul 2017 | USD | 17.93 | 18.34 | 17.5819 | 18.25 | 18.25 | +0.23 (+1.28%) | 649,672 |
| 17 Jul 2017 | USD | 17.07 | 18.15 | 17.0404 | 18.02 | 18.02 | +1.01 (+5.94%) | 552,566 |
| 14 Jul 2017 | USD | 16.38 | 17.15 | 16.38 | 17.01 | 17.01 | +0.48 (+2.90%) | 576,381 |
| 13 Jul 2017 | USD | 16.59 | 16.74 | 16.16 | 16.53 | 16.53 | +0.04 (+0.24%) | 342,494 |
| 12 Jul 2017 | USD | 16.5 | 16.77 | 16.42 | 16.49 | 16.49 | +0.15 (+0.92%) | 424,156 |
| 11 Jul 2017 | USD | 16.25 | 16.5 | 16.0229 | 16.34 | 16.34 | -0.05 (-0.31%) | 756,898 |
| 10 Jul 2017 | USD | 16.63 | 16.85 | 16.27 | 16.39 | 16.39 | -0.27 (-1.62%) | 402,317 |
| 7 Jul 2017 | USD | 16.59 | 16.7 | 16.21 | 16.66 | 16.66 | +0.19 (+1.15%) | 405,556 |
| 6 Jul 2017 | USD | 15.85 | 16.86 | 15.85 | 16.47 | 16.47 | +0.59 (+3.72%) | 662,475 |
| 5 Jul 2017 | USD | 15.9 | 16.05 | 15.79 | 15.88 | 15.88 | +0.04 (+0.25%) | 668,456 |
| 4 Jul 2017 | USD | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 16.02 | 16.2 | 15.822 | 15.84 | 15.84 | -0.18 (-1.12%) | 229,954 |
| 30 Jun 2017 | USD | 15.59 | 16.2 | 15.56 | 16.02 | 16.02 | +0.34 (+2.17%) | 703,869 |
| 29 Jun 2017 | USD | 15.93 | 15.93 | 15.4 | 15.68 | 15.68 | -0.16 (-1.01%) | 744,519 |
| 28 Jun 2017 | USD | 16.05 | 16.2 | 15.81 | 15.84 | 15.84 | -0.16 (-1%) | 628,221 |
| 27 Jun 2017 | USD | 16.32 | 16.42 | 15.9 | 16 | 16 | -0.23 (-1.42%) | 722,147 |
| 26 Jun 2017 | USD | 16.28 | 16.71 | 16.22 | 16.23 | 16.23 | -0.12 (-0.73%) | 733,469 |
| 23 Jun 2017 | USD | 16.59 | 16.69 | 16.16 | 16.35 | 16.35 | -0.37 (-2.21%) | 2,390,584 |
| 22 Jun 2017 | USD | 17.01 | 17.1336 | 16.35 | 16.72 | 16.72 | -0.3 (-1.76%) | 1,150,353 |
| 21 Jun 2017 | USD | 17.36 | 17.46 | 16.86 | 17.02 | 17.02 | -0.29 (-1.68%) | 962,174 |
| 20 Jun 2017 | USD | 17.5 | 17.6287 | 17.155 | 17.31 | 17.31 | -0.16 (-0.92%) | 1,027,132 |
| 19 Jun 2017 | USD | 17.7 | 17.7805 | 17.04 | 17.47 | 17.47 | +0.07 (+0.40%) | 1,607,368 |
| 16 Jun 2017 | USD | 16.07 | 17.41 | 16 | 17.4 | 17.4 | +1.29 (+8.01%) | 2,319,688 |
| 15 Jun 2017 | USD | 16.36 | 16.74 | 15.86 | 16.11 | 16.11 | -0.77 (-4.56%) | 1,458,805 |
