| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | USD | 13.69 | 13.69 | 13.33 | 13.47 | 13.47 | -0.16 (-1.17%) | 953,456 |
| 25 Jul 2017 | USD | 13.2 | 13.93 | 13.16 | 13.63 | 13.63 | +0.48 (+3.65%) | 1,042,866 |
| 24 Jul 2017 | USD | 13.52 | 13.6 | 13.135 | 13.15 | 13.15 | -0.91 (-6.47%) | 2,485,208 |
| 21 Jul 2017 | USD | 14.2 | 14.22 | 13.83 | 14.06 | 14.06 | -0.03 (-0.21%) | 970,505 |
| 20 Jul 2017 | USD | 14.29 | 14.45 | 14.04 | 14.09 | 14.09 | -0.14 (-0.98%) | 1,231,260 |
| 19 Jul 2017 | USD | 14.12 | 14.43 | 14.06 | 14.23 | 14.23 | +0.13 (+0.92%) | 693,692 |
| 18 Jul 2017 | USD | 14.24 | 14.24 | 13.95 | 14.1 | 14.1 | -0.15 (-1.05%) | 1,335,139 |
| 17 Jul 2017 | USD | 14.34 | 14.505 | 14.2 | 14.25 | 14.25 | -0.03 (-0.21%) | 1,533,185 |
| 14 Jul 2017 | USD | 14.44 | 14.44 | 14.15 | 14.28 | 14.28 | -0.09 (-0.63%) | 1,075,415 |
| 13 Jul 2017 | USD | 14.15 | 14.46 | 14.01 | 14.37 | 14.37 | +0.36 (+2.57%) | 1,504,271 |
| 12 Jul 2017 | USD | 14.14 | 14.32 | 13.925 | 14.01 | 14.01 | -0.01 (-0.07%) | 1,193,226 |
| 11 Jul 2017 | USD | 14.2 | 14.22 | 13.87 | 14.02 | 14.02 | -0.08 (-0.57%) | 1,328,439 |
| 10 Jul 2017 | USD | 14.55 | 14.59 | 14 | 14.1 | 14.1 | -0.44 (-3.03%) | 1,618,440 |
| 7 Jul 2017 | USD | 14.41 | 14.59 | 14.26 | 14.54 | 14.54 | +0.19 (+1.32%) | 845,654 |
| 6 Jul 2017 | USD | 14.52 | 14.572 | 14.245 | 14.35 | 14.35 | -0.26 (-1.78%) | 1,224,433 |
| 5 Jul 2017 | USD | 14.77 | 14.9 | 14.48 | 14.61 | 14.61 | -0.18 (-1.22%) | 1,534,638 |
| 4 Jul 2017 | USD | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 14.19 | 14.9 | 14.19 | 14.79 | 14.79 | +0.62 (+4.38%) | 1,237,562 |
| 30 Jun 2017 | USD | 14.53 | 14.94 | 14.12 | 14.17 | 14.17 | -0.3 (-2.07%) | 1,653,950 |
| 29 Jun 2017 | USD | 14.31 | 14.87 | 14.31 | 14.47 | 14.47 | +0.16 (+1.12%) | 1,353,021 |
| 28 Jun 2017 | USD | 14.11 | 14.62 | 14.11 | 14.31 | 14.31 | +0.22 (+1.56%) | 1,336,037 |
| 27 Jun 2017 | USD | 13.97 | 14.41 | 13.866 | 14.09 | 14.09 | +0.12 (+0.86%) | 1,939,700 |
| 26 Jun 2017 | USD | 13.48 | 14.19 | 13.4 | 13.97 | 13.97 | +0.32 (+2.34%) | 4,425,726 |
| 23 Jun 2017 | USD | 13.05 | 14.1 | 12.86 | 13.65 | 13.65 | +0.92 (+7.23%) | 7,103,991 |
| 22 Jun 2017 | USD | 12.48 | 13.005 | 12.47 | 12.73 | 12.73 | +0.23 (+1.84%) | 2,704,962 |
| 21 Jun 2017 | USD | 12.41 | 13.08 | 12.25 | 12.5 | 12.5 | -0.52 (-3.99%) | 2,936,312 |
| 20 Jun 2017 | USD | 13.37 | 13.55 | 12.84 | 13.02 | 13.02 | -0.44 (-3.27%) | 1,982,995 |
| 19 Jun 2017 | USD | 13.73 | 13.96 | 12.98 | 13.46 | 13.46 | -0.29 (-2.11%) | 1,577,119 |
| 16 Jun 2017 | USD | 13.82 | 14.226 | 12.83 | 13.75 | 13.75 | -0.25 (-1.79%) | 2,579,971 |
| 15 Jun 2017 | USD | 14.04 | 14.275 | 13.86 | 14 | 14 | -0.18 (-1.27%) | 1,671,554 |
