| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2017 | USD | 16.69 | 17.2 | 16.69 | 16.9 | 16.9 | +0.18 (+1.08%) | 8,272 |
| 6 Jul 2017 | USD | 16.97 | 17.43 | 16.55 | 16.72 | 16.72 | -0.4 (-2.34%) | 16,979 |
| 5 Jul 2017 | USD | 17.55 | 17.935 | 17.01 | 17.12 | 17.12 | -0.43 (-2.45%) | 27,324 |
| 4 Jul 2017 | USD | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 17.6 | 17.75 | 17.1 | 17.55 | 17.55 | +0.11 (+0.63%) | 57,744 |
| 30 Jun 2017 | USD | 17.87 | 18.28 | 17.17 | 17.44 | 17.44 | -0.56 (-3.11%) | 63,729 |
| 29 Jun 2017 | USD | 17.98 | 19.07 | 17.595 | 18 | 18 | -0.1 (-0.55%) | 61,860 |
| 28 Jun 2017 | USD | 18.65 | 18.7739 | 17.7266 | 18.1 | 18.1 | -0.1 (-0.55%) | 48,594 |
| 27 Jun 2017 | USD | 17.64 | 18.72 | 17.61 | 18.2 | 18.2 | +0.2 (+1.11%) | 263,108 |
| 26 Jun 2017 | USD | 17.6 | 18.22 | 17.215 | 18 | 18 | +0.41 (+2.33%) | 154,932 |
| 23 Jun 2017 | USD | 17.62 | 18.25 | 16.54 | 17.59 | 17.59 | +0.05 (+0.29%) | 52,202 |
| 22 Jun 2017 | USD | 17.305 | 17.75 | 16.85 | 17.54 | 17.54 | +0.69 (+4.09%) | 140,043 |
| 21 Jun 2017 | USD | 16.83 | 17.525 | 16.51 | 16.85 | 16.85 | +0.04 (+0.24%) | 123,627 |
| 20 Jun 2017 | USD | 17 | 17.48 | 16.66 | 16.81 | 16.81 | -0.21 (-1.23%) | 15,928 |
| 19 Jun 2017 | USD | 16.98 | 17.52 | 16.72 | 17.02 | 17.02 | -0.1 (-0.58%) | 18,382 |
| 16 Jun 2017 | USD | 16.59 | 17.24 | 16.5501 | 17.12 | 17.12 | +0.57 (+3.44%) | 56,181 |
| 15 Jun 2017 | USD | 16.4 | 17.4 | 16.4 | 16.55 | 16.55 | -0.04 (-0.24%) | 74,333 |
| 14 Jun 2017 | USD | 17.15 | 17.5299 | 16.2 | 16.59 | 16.59 | -0.65 (-3.77%) | 55,304 |
| 13 Jun 2017 | USD | 18.2 | 18.5 | 17.005 | 17.24 | 17.24 | -0.75 (-4.17%) | 101,037 |
| 12 Jun 2017 | USD | 18.6 | 18.97 | 17.58 | 17.99 | 17.99 | -0.6 (-3.23%) | 97,441 |
| 9 Jun 2017 | USD | 18.46 | 19.16 | 18.27 | 18.59 | 18.59 | -0.08 (-0.43%) | 67,959 |
| 8 Jun 2017 | USD | 18.52 | 19.18 | 18.1 | 18.67 | 18.67 | +0.17 (+0.92%) | 32,706 |
| 7 Jun 2017 | USD | 18 | 18.98 | 17.07 | 18.5 | 18.5 | +0.41 (+2.27%) | 56,621 |
| 6 Jun 2017 | USD | 19.1 | 19.9792 | 17.5001 | 18.09 | 18.09 | -1.05 (-5.49%) | 167,555 |
| 5 Jun 2017 | USD | 19.27 | 20.6 | 18.9855 | 19.14 | 19.14 | +0.2 (+1.06%) | 66,554 |
| 2 Jun 2017 | USD | 18.89 | 19.79 | 18.43 | 18.94 | 18.94 | +0.01 (+0.05%) | 85,387 |
| 1 Jun 2017 | USD | 18.89 | 19.74 | 18.4172 | 18.93 | 18.93 | +0.63 (+3.44%) | 90,453 |
| 31 May 2017 | USD | 18.2 | 18.63 | 17.26 | 18.3 | 18.3 | +0.38 (+2.12%) | 175,669 |
| 30 May 2017 | USD | 17.52 | 17.98 | 17.52 | 17.92 | 17.92 | +0.68 (+3.94%) | 51,815 |
| 29 May 2017 | USD | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.0 (0.0%) | 0 |
