| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2017 | USD | 18.2 | 18.55 | 18.09 | 18.5 | 18.5 | +0.35 (+1.93%) | 197,057 |
| 6 Jul 2017 | USD | 18.45 | 18.57 | 18.12 | 18.15 | 18.15 | -0.4 (-2.16%) | 232,574 |
| 5 Jul 2017 | USD | 18.42 | 18.63 | 18.25 | 18.55 | 18.55 | +0.11 (+0.60%) | 244,990 |
| 4 Jul 2017 | USD | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 18.52 | 18.73 | 18.37 | 18.44 | 18.44 | -0.06 (-0.32%) | 141,834 |
| 30 Jun 2017 | USD | 18.58 | 18.6 | 18.34 | 18.5 | 18.5 | -0.03 (-0.16%) | 275,082 |
| 29 Jun 2017 | USD | 19.28 | 19.65 | 18.49 | 18.53 | 18.53 | -0.67 (-3.49%) | 397,170 |
| 28 Jun 2017 | USD | 19.05 | 19.32 | 19.02 | 19.2 | 19.2 | +0.27 (+1.43%) | 401,023 |
| 27 Jun 2017 | USD | 19.66 | 19.69 | 18.86 | 18.93 | 18.93 | -0.71 (-3.62%) | 440,931 |
| 26 Jun 2017 | USD | 19.69 | 19.82 | 19.49 | 19.64 | 19.64 | +0.01 (+0.05%) | 843,559 |
| 23 Jun 2017 | USD | 19.35 | 19.9499 | 19.27 | 19.63 | 19.63 | +0.28 (+1.45%) | 1,113,731 |
| 22 Jun 2017 | USD | 18.88 | 19.48 | 18.77 | 19.35 | 19.35 | +0.48 (+2.54%) | 353,626 |
| 21 Jun 2017 | USD | 19.06 | 19.31 | 18.84 | 18.87 | 18.87 | -0.15 (-0.79%) | 328,000 |
| 20 Jun 2017 | USD | 19.12 | 19.19 | 18.91 | 19.02 | 19.02 | -0.14 (-0.73%) | 292,293 |
| 19 Jun 2017 | USD | 19.02 | 19.2 | 18.88 | 19.16 | 19.16 | +0.24 (+1.27%) | 444,379 |
| 16 Jun 2017 | USD | 18.83 | 19.18 | 18.8 | 18.92 | 18.92 | -0.31 (-1.61%) | 637,000 |
| 15 Jun 2017 | USD | 19.36 | 19.41 | 19.17 | 19.23 | 19.23 | -0.3 (-1.54%) | 308,472 |
| 14 Jun 2017 | USD | 20.07 | 20.63 | 19.43 | 19.53 | 19.53 | +0.32 (+1.67%) | 609,596 |
| 13 Jun 2017 | USD | 19.11 | 19.37 | 19.11 | 19.21 | 19.21 | +0.06 (+0.31%) | 526,583 |
| 12 Jun 2017 | USD | 19 | 19.321 | 18.88 | 19.15 | 19.15 | +0.11 (+0.58%) | 916,438 |
| 9 Jun 2017 | USD | 18.75 | 19.06 | 18.58 | 19.04 | 19.04 | +0.29 (+1.55%) | 680,161 |
| 8 Jun 2017 | USD | 18.54 | 18.84 | 18.4359 | 18.75 | 18.75 | +0.26 (+1.41%) | 572,451 |
| 7 Jun 2017 | USD | 18.29 | 18.52 | 18.2101 | 18.49 | 18.49 | +0.32 (+1.76%) | 493,837 |
| 6 Jun 2017 | USD | 18.13 | 18.29 | 17.98 | 18.17 | 18.17 | -0.06 (-0.33%) | 233,329 |
| 5 Jun 2017 | USD | 18.94 | 18.94 | 18.21 | 18.23 | 18.23 | -0.65 (-3.44%) | 301,107 |
| 2 Jun 2017 | USD | 18.59 | 19.18 | 18.42 | 18.88 | 18.88 | +0.35 (+1.89%) | 336,811 |
| 1 Jun 2017 | USD | 18.33 | 18.56 | 18.15 | 18.53 | 18.53 | +0.31 (+1.70%) | 345,769 |
| 31 May 2017 | USD | 18.27 | 18.3 | 18.07 | 18.22 | 18.22 | 0.0 (0.0%) | 301,550 |
| 30 May 2017 | USD | 18 | 18.23 | 17.82 | 18.22 | 18.22 | +0.16 (+0.89%) | 411,876 |
| 29 May 2017 | USD | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.0 (0.0%) | 0 |
