| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2017 | USD | 16.4 | 16.95 | 16.35 | 16.85 | 16.85 | +0.45 (+2.74%) | 822,894 |
| 3 Aug 2017 | USD | 17.1 | 18.05 | 16.15 | 16.4 | 16.4 | -1.35 (-7.61%) | 1,699,414 |
| 2 Aug 2017 | USD | 17.85 | 18 | 17.5 | 17.75 | 17.75 | -0.15 (-0.84%) | 781,877 |
| 1 Aug 2017 | USD | 18.2 | 18.35 | 17.85 | 17.9 | 17.9 | -0.35 (-1.92%) | 526,475 |
| 31 Jul 2017 | USD | 18.1 | 18.35 | 17.85 | 18.25 | 18.25 | +0.15 (+0.83%) | 351,567 |
| 28 Jul 2017 | USD | 17.85 | 18.15 | 17.8 | 18.1 | 18.1 | +0.2 (+1.12%) | 428,394 |
| 27 Jul 2017 | USD | 17.8 | 18.2 | 17.65 | 17.9 | 17.9 | +0.05 (+0.28%) | 695,051 |
| 26 Jul 2017 | USD | 17.9 | 18.1 | 17.8 | 17.85 | 17.85 | -0.1 (-0.56%) | 548,497 |
| 25 Jul 2017 | USD | 17.9 | 18.1 | 17.65 | 17.95 | 17.95 | +0.2 (+1.13%) | 525,084 |
| 24 Jul 2017 | USD | 17.15 | 17.825 | 17 | 17.75 | 17.75 | +0.65 (+3.80%) | 568,824 |
| 21 Jul 2017 | USD | 17.4 | 17.5 | 17.05 | 17.1 | 17.1 | -0.3 (-1.72%) | 608,701 |
| 20 Jul 2017 | USD | 17.55 | 17.8 | 17.35 | 17.4 | 17.4 | -0.15 (-0.85%) | 1,057,166 |
| 19 Jul 2017 | USD | 17.1 | 17.7 | 17.05 | 17.55 | 17.55 | +0.4 (+2.33%) | 939,275 |
| 18 Jul 2017 | USD | 17.4 | 17.75 | 17.1 | 17.15 | 17.15 | -0.2 (-1.15%) | 773,188 |
| 17 Jul 2017 | USD | 16.8 | 17.5 | 16.75 | 17.35 | 17.35 | +0.55 (+3.27%) | 557,824 |
| 14 Jul 2017 | USD | 16.75 | 17 | 16.625 | 16.8 | 16.8 | +0.1 (+0.60%) | 482,912 |
| 13 Jul 2017 | USD | 16.5 | 16.8 | 16.475 | 16.7 | 16.7 | +0.15 (+0.91%) | 489,386 |
| 12 Jul 2017 | USD | 16.35 | 16.9 | 16.3 | 16.55 | 16.55 | +0.25 (+1.53%) | 572,035 |
| 11 Jul 2017 | USD | 16.15 | 16.35 | 15.9 | 16.3 | 16.3 | +0.15 (+0.93%) | 323,679 |
| 10 Jul 2017 | USD | 15.55 | 16.2 | 15.55 | 16.15 | 16.15 | +0.5 (+3.19%) | 407,231 |
| 7 Jul 2017 | USD | 15.55 | 15.75 | 15.4 | 15.65 | 15.65 | +0.1 (+0.64%) | 302,903 |
| 6 Jul 2017 | USD | 15.8 | 15.95 | 15.425 | 15.55 | 15.55 | -0.15 (-0.96%) | 377,491 |
| 5 Jul 2017 | USD | 15.9 | 15.95 | 15.55 | 15.7 | 15.7 | -0.25 (-1.57%) | 461,057 |
| 4 Jul 2017 | USD | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 15.4 | 16 | 15.275 | 15.95 | 15.95 | +0.7 (+4.59%) | 282,492 |
| 30 Jun 2017 | USD | 15.45 | 15.45 | 15.15 | 15.25 | 15.25 | 0.0 (0.0%) | 303,014 |
| 29 Jun 2017 | USD | 15.35 | 15.4 | 15.195 | 15.25 | 15.25 | -0.05 (-0.33%) | 445,230 |
| 28 Jun 2017 | USD | 15.2 | 15.5 | 15.1 | 15.3 | 15.3 | +0.15 (+0.99%) | 290,864 |
| 27 Jun 2017 | USD | 15 | 15.4 | 15 | 15.15 | 15.15 | +0.15 (+1%) | 416,645 |
| 26 Jun 2017 | USD | 14.8 | 15.05 | 14.6 | 15 | 15 | +0.3 (+2.04%) | 340,673 |
