| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | USD | 17.325 | 17.425 | 17.29 | 17.39 | 17.39 | -0.09 (-0.51%) | 12,549 |
| 21 Jul 2017 | USD | 17.39 | 17.55 | 17.37 | 17.48 | 17.48 | -0.19 (-1.08%) | 31,546 |
| 20 Jul 2017 | USD | 17.65 | 17.73 | 17.63 | 17.67 | 17.67 | -0.08 (-0.45%) | 56,195 |
| 19 Jul 2017 | USD | 17.82 | 17.82 | 17.72 | 17.75 | 17.75 | +0.04 (+0.23%) | 117,934 |
| 18 Jul 2017 | USD | 17.84 | 17.924 | 17.71 | 17.71 | 17.71 | -0.51 (-2.80%) | 34,946 |
| 17 Jul 2017 | USD | 18.05 | 18.39 | 18.05 | 18.22 | 18.22 | -1.8 (-8.99%) | 13,627 |
| 14 Jul 2017 | USD | 19.91 | 20.02 | 19.87 | 20.02 | 20.02 | +0.21 (+1.06%) | 5,885 |
| 13 Jul 2017 | USD | 19.85 | 19.87 | 19.79 | 19.81 | 19.81 | +0.1 (+0.51%) | 2,812 |
| 12 Jul 2017 | USD | 19.68 | 19.77 | 19.65 | 19.71 | 19.71 | +0.26 (+1.34%) | 6,306 |
| 11 Jul 2017 | USD | 19.265 | 19.46 | 19.26 | 19.45 | 19.45 | -0.03 (-0.15%) | 20,479 |
| 10 Jul 2017 | USD | 19.47 | 19.53 | 19.43 | 19.48 | 19.48 | 0.0 (0.0%) | 3,661 |
| 7 Jul 2017 | USD | 19.3 | 19.52 | 19.3 | 19.48 | 19.48 | +0.22 (+1.14%) | 5,093 |
| 6 Jul 2017 | USD | 19.21 | 19.28 | 19.2 | 19.26 | 19.26 | -0.13 (-0.67%) | 6,664 |
| 5 Jul 2017 | USD | 19.38 | 19.3925 | 19.31 | 19.39 | 19.39 | 0.0 (0.0%) | 4,402 |
| 4 Jul 2017 | USD | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 19.39 | 19.48 | 19.33 | 19.39 | 19.39 | -0.1 (-0.51%) | 6,138 |
| 30 Jun 2017 | USD | 19.525 | 19.6 | 19.46 | 19.49 | 19.49 | +0.08 (+0.41%) | 3,170 |
| 29 Jun 2017 | USD | 19.45 | 19.45 | 19.32 | 19.41 | 19.41 | -0.21 (-1.07%) | 3,145 |
| 28 Jun 2017 | USD | 19.54 | 19.62 | 19.44 | 19.62 | 19.62 | -0.07 (-0.36%) | 7,727 |
| 27 Jun 2017 | USD | 19.65 | 19.69 | 19.58 | 19.69 | 19.69 | +0.11 (+0.56%) | 4,623 |
| 26 Jun 2017 | USD | 19.736 | 19.736 | 19.58 | 19.58 | 19.58 | -0.2 (-1.01%) | 8,103 |
| 23 Jun 2017 | USD | 19.79 | 19.79 | 19.65 | 19.78 | 19.78 | +0.05 (+0.25%) | 1,975 |
| 22 Jun 2017 | USD | 19.59 | 19.73 | 19.59 | 19.73 | 19.73 | +0.22 (+1.13%) | 2,059 |
| 21 Jun 2017 | USD | 19.47 | 19.51 | 19.43 | 19.51 | 19.51 | +0.09 (+0.46%) | 4,162 |
| 20 Jun 2017 | USD | 19.465 | 19.465 | 19.33 | 19.42 | 19.42 | -0.22 (-1.12%) | 11,941 |
| 19 Jun 2017 | USD | 19.73 | 19.73 | 19.62 | 19.64 | 19.64 | -0.64 (-3.16%) | 2,545 |
| 16 Jun 2017 | USD | 20.26 | 20.29 | 20.23 | 20.28 | 20.28 | +0.43 (+2.17%) | 16,937 |
| 15 Jun 2017 | USD | 19.71 | 19.86 | 19.71 | 19.85 | 19.85 | -0.05 (-0.25%) | 4,316 |
| 14 Jun 2017 | USD | 20.1 | 20.16 | 19.875 | 19.9 | 19.9 | -1.23 (-5.82%) | 7,779 |
| 13 Jun 2017 | USD | 21.06 | 21.13 | 21.04 | 21.13 | 21.13 | +0.45 (+2.18%) | 3,972 |
