| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | USD | 14 | 14.25 | 13.72 | 14.08 | 56.32 | +0.01 (+0.07%) | 22,771 |
| 25 Jul 2017 | USD | 13.95 | 14.32 | 13.56 | 14.07 | 56.28 | +0.12 (+0.86%) | 44,099 |
| 24 Jul 2017 | USD | 14.39 | 14.45 | 13.93 | 13.95 | 55.8 | -0.43 (-2.99%) | 57,628 |
| 21 Jul 2017 | USD | 14.63 | 14.79 | 14.055 | 14.38 | 57.52 | -0.81 (-5.33%) | 30,769 |
| 20 Jul 2017 | USD | 14.48 | 16 | 14.48 | 15.19 | 60.76 | +0.99 (+6.97%) | 26,264 |
| 19 Jul 2017 | USD | 14.26 | 14.45 | 13.8 | 14.2 | 56.8 | -0.12 (-0.84%) | 22,968 |
| 18 Jul 2017 | USD | 15.57 | 15.7 | 14.08 | 14.32 | 57.28 | -1.39 (-8.85%) | 48,481 |
| 17 Jul 2017 | USD | 15.23 | 15.8 | 15.11 | 15.71 | 62.84 | +0.23 (+1.49%) | 15,066 |
| 14 Jul 2017 | USD | 15.94 | 16 | 15.215 | 15.48 | 61.92 | -0.59 (-3.67%) | 55,358 |
| 13 Jul 2017 | USD | 16.29 | 16.46 | 15.3344 | 16.07 | 64.28 | -0.27 (-1.65%) | 38,137 |
| 12 Jul 2017 | USD | 16.57 | 16.95 | 15.76 | 16.34 | 65.36 | -0.37 (-2.21%) | 48,507 |
| 11 Jul 2017 | USD | 15.65 | 16.87 | 15.22 | 16.71 | 66.84 | +1.3 (+8.44%) | 47,055 |
| 10 Jul 2017 | USD | 15.36 | 15.6056 | 14.885 | 15.41 | 61.64 | +0.27 (+1.78%) | 46,210 |
| 7 Jul 2017 | USD | 16.5 | 16.9685 | 15.14 | 15.14 | 60.56 | -1.57 (-9.40%) | 211,015 |
| 6 Jul 2017 | USD | 15.88 | 16.8899 | 15.53 | 16.71 | 66.84 | +0.68 (+4.24%) | 104,868 |
| 5 Jul 2017 | USD | 14.97 | 16.03 | 14.48 | 16.03 | 64.12 | +1.01 (+6.72%) | 51,437 |
| 4 Jul 2017 | USD | 15.02 | 15.02 | 15.02 | 15.02 | 60.08 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 13.36 | 15.02 | 13.36 | 15.02 | 60.08 | +1.48 (+10.93%) | 31,534 |
| 30 Jun 2017 | USD | 13.19 | 13.74 | 13.13 | 13.54 | 54.16 | +0.35 (+2.65%) | 12,187 |
| 29 Jun 2017 | USD | 13.2 | 13.2 | 13.08 | 13.19 | 52.76 | +0.03 (+0.23%) | 5,893 |
| 28 Jun 2017 | USD | 13.25 | 13.25 | 13.03 | 13.16 | 52.64 | +0.11 (+0.84%) | 26,535 |
| 27 Jun 2017 | USD | 13.1 | 13.2 | 13.05 | 13.05 | 52.2 | -0.05 (-0.38%) | 35,693 |
| 26 Jun 2017 | USD | 13.24 | 13.2601 | 12.78 | 13.1 | 52.4 | -0.23 (-1.73%) | 52,896 |
| 23 Jun 2017 | USD | 12.9 | 13.4 | 12.751 | 13.33 | 53.32 | +0.33 (+2.54%) | 115,767 |
| 22 Jun 2017 | USD | 12.9 | 13.2 | 12.83 | 13 | 52 | -0.76 (-5.52%) | 895,860 |
| 21 Jun 2017 | USD | 14.01 | 14.46 | 13.76 | 13.76 | 55.04 | -0.25 (-1.78%) | 12,359 |
| 20 Jun 2017 | USD | 14.2 | 15.0699 | 14 | 14.01 | 56.04 | -0.31 (-2.16%) | 26,121 |
| 19 Jun 2017 | USD | 13.98 | 14.5 | 12.42 | 14.32 | 57.28 | +0.07 (+0.49%) | 22,156 |
| 16 Jun 2017 | USD | 14.38 | 15.0158 | 12.65 | 14.25 | 57 | -0.02 (-0.14%) | 102,242 |
| 15 Jun 2017 | USD | 14.91 | 15.17 | 14.25 | 14.27 | 57.08 | -0.49 (-3.32%) | 26,330 |
