| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | USD | 17 | 17 | 16.5 | 16.5 | 16.5 | +0.08 (+0.49%) | 1,311,218 |
| 20 Jul 2017 | USD | 16.57 | 16.72 | 15.79 | 16.42 | 16.42 | -0.42 (-2.49%) | 577,227 |
| 19 Jul 2017 | USD | 16.46 | 16.84 | 16.3877 | 16.84 | 16.84 | +0.42 (+2.56%) | 146,380 |
| 18 Jul 2017 | USD | 16.345 | 16.58 | 15.82 | 16.42 | 16.42 | +0.12 (+0.74%) | 92,558 |
| 17 Jul 2017 | USD | 16.49 | 16.49 | 15.68 | 16.3 | 16.3 | +0.06 (+0.37%) | 15,734 |
| 14 Jul 2017 | USD | 16.055 | 16.24 | 15.41 | 16.24 | 16.24 | +0.74 (+4.77%) | 5,149 |
| 13 Jul 2017 | USD | 15.934 | 16.06 | 15.5 | 15.5001 | 15.5001 | -0.39 (-2.45%) | 979,472 |
| 12 Jul 2017 | USD | 16.2 | 16.2 | 15.5 | 15.89 | 15.89 | +0.04 (+0.25%) | 1,429,172 |
| 11 Jul 2017 | USD | 15.916 | 16.14 | 15.5533 | 15.85 | 15.85 | -0.3 (-1.86%) | 770,790 |
| 10 Jul 2017 | USD | 16 | 16.28 | 15.65 | 16.15 | 16.15 | -0.05 (-0.31%) | 170,865 |
| 7 Jul 2017 | USD | 16.31 | 16.31 | 15.7925 | 16.2 | 16.2 | -0.11 (-0.67%) | 12,263 |
| 6 Jul 2017 | USD | 16.2 | 16.31 | 15.62 | 16.31 | 16.31 | -0.33 (-1.98%) | 10,560 |
| 5 Jul 2017 | USD | 16.9 | 16.9 | 16.4 | 16.64 | 16.64 | -0.48 (-2.80%) | 12,447 |
| 4 Jul 2017 | USD | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 16.514 | 17.141 | 16.45 | 17.12 | 17.12 | +0.12 (+0.71%) | 5,830 |
| 30 Jun 2017 | USD | 16.9 | 17 | 16.45 | 17 | 17 | +0.3 (+1.80%) | 10,980 |
| 29 Jun 2017 | USD | 17.3 | 17.3 | 16.5 | 16.7 | 16.7 | -0.38 (-2.22%) | 8,762 |
| 28 Jun 2017 | USD | 17.23 | 17.23 | 17 | 17.08 | 17.08 | -0.42 (-2.40%) | 21,119 |
| 27 Jun 2017 | USD | 17.3 | 17.5 | 17.11 | 17.5 | 17.5 | +0.1 (+0.57%) | 8,487 |
| 26 Jun 2017 | USD | 17.4 | 17.4 | 17.18 | 17.4 | 17.4 | +0.211 (+1.23%) | 6,017 |
| 23 Jun 2017 | USD | 17.46 | 17.46 | 17.15 | 17.189 | 17.189 | -0.261 (-1.50%) | 10,876 |
| 22 Jun 2017 | USD | 17.34 | 17.45 | 16.7 | 17.45 | 17.45 | +0.11 (+0.63%) | 1,217,788 |
| 21 Jun 2017 | USD | 16.54 | 17.34 | 16.49 | 17.34 | 17.34 | +0.38 (+2.24%) | 2,532 |
| 20 Jun 2017 | USD | 16.43 | 17.34 | 16.43 | 16.96 | 16.96 | -0.38 (-2.19%) | 6,754 |
| 19 Jun 2017 | USD | 17.11 | 17.34 | 16.86 | 17.34 | 17.34 | +0.37 (+2.18%) | 12,339 |
| 16 Jun 2017 | USD | 17.14 | 17.14 | 16.96 | 16.97 | 16.97 | +0.22 (+1.31%) | 2,427 |
| 15 Jun 2017 | USD | 16.85 | 17.14 | 16.67 | 16.75 | 16.75 | -0.27 (-1.59%) | 5,555 |
| 14 Jun 2017 | USD | 17.35 | 17.35 | 17 | 17.02 | 17.02 | -0.18 (-1.05%) | 5,921 |
| 13 Jun 2017 | USD | 16.48 | 17.2 | 16.48 | 17.2 | 17.2 | +0.65 (+3.93%) | 3,879 |
| 12 Jun 2017 | USD | 16.58 | 16.6999 | 15.8 | 16.55 | 16.55 | +0.04 (+0.24%) | 12,287 |
