| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2017 | USD | 14.7 | 14.96 | 14.7 | 14.87 | 14.87 | +0.18 (+1.23%) | 7,943 |
| 22 Aug 2017 | USD | 14.75 | 14.79 | 14.65 | 14.69 | 14.69 | +0.1 (+0.69%) | 2,650 |
| 21 Aug 2017 | USD | 14.5 | 14.63 | 14.5 | 14.59 | 14.59 | +0.09 (+0.62%) | 5,908 |
| 18 Aug 2017 | USD | 14.5 | 14.5999 | 14.5 | 14.5 | 14.5 | -0.09 (-0.62%) | 16,212 |
| 17 Aug 2017 | USD | 14.68 | 14.68 | 14.59 | 14.59 | 14.59 | -0.14 (-0.95%) | 8,677 |
| 16 Aug 2017 | USD | 14.6 | 14.73 | 14.53 | 14.73 | 14.73 | +0.13 (+0.89%) | 8,562 |
| 15 Aug 2017 | USD | 14.69 | 14.69 | 14.55 | 14.6 | 14.6 | -0.06 (-0.41%) | 10,752 |
| 14 Aug 2017 | USD | 14.55 | 14.66 | 14.51 | 14.66 | 14.66 | +0.1 (+0.69%) | 5,781 |
| 11 Aug 2017 | USD | 14.65 | 14.65 | 14.5 | 14.56 | 14.56 | 0.0 (0.0%) | 11,013 |
| 10 Aug 2017 | USD | 14.5 | 14.62 | 14.5 | 14.56 | 14.56 | +0.01 (+0.07%) | 10,992 |
| 9 Aug 2017 | USD | 14.54 | 14.6566 | 14.54 | 14.55 | 14.55 | -0.17 (-1.15%) | 5,350 |
| 8 Aug 2017 | USD | 14.66 | 14.8 | 14.66 | 14.72 | 14.72 | +0.18 (+1.24%) | 3,385 |
| 7 Aug 2017 | USD | 14.7057 | 14.8 | 14.5 | 14.54 | 14.54 | -0.15 (-1.02%) | 36,312 |
| 4 Aug 2017 | USD | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.05 (-0.34%) | 14,913 |
| 3 Aug 2017 | USD | 14.99 | 14.99 | 14.74 | 14.74 | 14.74 | -0.14 (-0.94%) | 6,147 |
| 2 Aug 2017 | USD | 14.84 | 15.03 | 14.84 | 14.88 | 14.88 | +0.06 (+0.40%) | 7,337 |
| 1 Aug 2017 | USD | 14.88 | 14.96 | 14.7351 | 14.82 | 14.82 | +0.07 (+0.47%) | 5,704 |
| 31 Jul 2017 | USD | 14.92 | 15.03 | 14.75 | 14.75 | 14.75 | -0.05 (-0.34%) | 5,258 |
| 28 Jul 2017 | USD | 14.76 | 14.8 | 14.76 | 14.8 | 14.8 | +0.02 (+0.14%) | 2,828 |
| 27 Jul 2017 | USD | 14.93 | 14.99 | 14.72 | 14.78 | 14.78 | -0.15 (-1.00%) | 10,177 |
| 26 Jul 2017 | USD | 15.03 | 15.06 | 14.8 | 14.93 | 14.93 | -0.09 (-0.60%) | 9,688 |
| 25 Jul 2017 | USD | 14.97 | 15.36 | 14.97 | 15.02 | 15.02 | +0.13 (+0.87%) | 10,004 |
| 24 Jul 2017 | USD | 15.05 | 15.05 | 14.71 | 14.89 | 14.89 | -0.14 (-0.93%) | 13,827 |
| 21 Jul 2017 | USD | 15.26 | 15.26 | 14.96 | 15.03 | 15.03 | -0.15 (-0.99%) | 19,159 |
| 20 Jul 2017 | USD | 14.78 | 15.27 | 14.78 | 15.18 | 15.18 | +0.39 (+2.64%) | 20,673 |
| 19 Jul 2017 | USD | 14.7 | 15.04 | 14.7 | 14.79 | 14.79 | +0.09 (+0.61%) | 5,213 |
| 18 Jul 2017 | USD | 14.71 | 14.74 | 14.7 | 14.7 | 14.7 | -0.03 (-0.20%) | 4,797 |
| 17 Jul 2017 | USD | 14.77 | 14.84 | 14.7253 | 14.73 | 14.73 | -0.12 (-0.81%) | 4,560 |
| 14 Jul 2017 | USD | 14.78 | 14.88 | 14.7 | 14.85 | 14.85 | +0.04 (+0.27%) | 16,077 |
| 13 Jul 2017 | USD | 15.03 | 15.1 | 14.7 | 14.81 | 14.81 | -0.41 (-2.69%) | 9,115 |
