| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2017 | USD | 16.92 | 17.44 | 16.8 | 17.07 | 17.07 | +0.34 (+2.03%) | 344,512 |
| 11 Jul 2017 | USD | 16.91 | 16.91 | 16.47 | 16.73 | 16.73 | -0.12 (-0.71%) | 223,895 |
| 10 Jul 2017 | USD | 16.54 | 17.15 | 16.54 | 16.85 | 16.85 | +0.2 (+1.20%) | 137,105 |
| 7 Jul 2017 | USD | 16.68 | 16.7299 | 16.5 | 16.65 | 16.65 | -0.04 (-0.24%) | 156,306 |
| 6 Jul 2017 | USD | 16.87 | 16.89 | 16.5 | 16.69 | 16.69 | -0.13 (-0.77%) | 160,210 |
| 5 Jul 2017 | USD | 16.82 | 16.97 | 16.52 | 16.82 | 16.82 | -0.02 (-0.12%) | 300,817 |
| 4 Jul 2017 | USD | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 17.08 | 17.16 | 16.81 | 16.84 | 16.84 | -0.22 (-1.29%) | 96,938 |
| 30 Jun 2017 | USD | 17.18 | 17.28 | 16.95 | 17.06 | 17.06 | -0.13 (-0.76%) | 110,808 |
| 29 Jun 2017 | USD | 17.15 | 17.27 | 16.92 | 17.19 | 17.19 | -0.11 (-0.64%) | 180,898 |
| 28 Jun 2017 | USD | 17.61 | 17.63 | 17.26 | 17.3 | 17.3 | -0.18 (-1.03%) | 173,103 |
| 27 Jun 2017 | USD | 17.71 | 17.8 | 17.435 | 17.48 | 17.48 | -0.18 (-1.02%) | 123,891 |
| 26 Jun 2017 | USD | 17.35 | 17.77 | 17.3 | 17.66 | 17.66 | +0.31 (+1.79%) | 150,721 |
| 23 Jun 2017 | USD | 17.53 | 17.66 | 17.24 | 17.35 | 17.35 | -0.21 (-1.20%) | 425,100 |
| 22 Jun 2017 | USD | 16.74 | 17.62 | 16.69 | 17.56 | 17.56 | +0.87 (+5.21%) | 303,791 |
| 21 Jun 2017 | USD | 17.05 | 17.05 | 16.64 | 16.69 | 16.69 | -0.31 (-1.82%) | 259,489 |
| 20 Jun 2017 | USD | 17.02 | 17.14 | 16.85 | 17 | 17 | +0.09 (+0.53%) | 192,266 |
| 19 Jun 2017 | USD | 17.08 | 17.26 | 16.88 | 16.91 | 16.91 | -0.17 (-1.00%) | 261,728 |
| 16 Jun 2017 | USD | 17.04 | 17.28 | 16.957 | 17.08 | 17.08 | -0.1 (-0.58%) | 604,453 |
| 15 Jun 2017 | USD | 17.12 | 17.29 | 17.01 | 17.18 | 17.18 | -0.02 (-0.12%) | 103,549 |
| 14 Jun 2017 | USD | 17.55 | 17.56 | 17.07 | 17.2 | 17.2 | -0.16 (-0.92%) | 105,914 |
| 13 Jun 2017 | USD | 17.48 | 17.48 | 17.15 | 17.36 | 17.36 | +0.06 (+0.35%) | 101,547 |
| 12 Jun 2017 | USD | 17.58 | 17.63 | 17.22 | 17.3 | 17.3 | -0.13 (-0.75%) | 168,874 |
| 9 Jun 2017 | USD | 17.31 | 17.62 | 17.31 | 17.43 | 17.43 | +0.1 (+0.58%) | 142,977 |
| 8 Jun 2017 | USD | 17.24 | 17.33 | 16.99 | 17.33 | 17.33 | +0.12 (+0.70%) | 111,311 |
| 7 Jun 2017 | USD | 17.31 | 17.4 | 17.1299 | 17.21 | 17.21 | -0.1 (-0.58%) | 93,006 |
| 6 Jun 2017 | USD | 17.18 | 17.48 | 17.1 | 17.31 | 17.31 | +0.03 (+0.17%) | 123,042 |
| 5 Jun 2017 | USD | 17.59 | 17.59 | 17.25 | 17.28 | 17.28 | -0.24 (-1.37%) | 84,400 |
| 2 Jun 2017 | USD | 17.64 | 17.84 | 17.37 | 17.52 | 17.52 | -0.13 (-0.74%) | 136,251 |
| 1 Jun 2017 | USD | 17.18 | 17.7 | 17.18 | 17.65 | 17.65 | +0.45 (+2.62%) | 178,554 |
