| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | USD | 17.82 | 18.4244 | 17.751 | 18.25 | 18.25 | +0.6 (+3.40%) | 74,040 |
| 28 Jul 2017 | USD | 17.5 | 17.65 | 17.5 | 17.65 | 17.65 | +0.28 (+1.61%) | 23,016 |
| 27 Jul 2017 | USD | 17.2 | 17.45 | 17.2 | 17.37 | 17.37 | +0.283 (+1.66%) | 30,683 |
| 26 Jul 2017 | USD | 16.55 | 17.193 | 16.55 | 17.0872 | 17.0872 | +0.617 (+3.75%) | 67,967 |
| 25 Jul 2017 | USD | 16.17 | 16.6245 | 15.7204 | 16.47 | 16.47 | +0.3 (+1.86%) | 68,515 |
| 24 Jul 2017 | USD | 16.4 | 16.5528 | 16.03 | 16.17 | 16.17 | -0.49 (-2.94%) | 48,092 |
| 21 Jul 2017 | USD | 16.5 | 16.66 | 16.37 | 16.66 | 16.66 | +0.13 (+0.79%) | 18,500 |
| 20 Jul 2017 | USD | 16.28 | 16.54 | 16.2252 | 16.53 | 16.53 | +0.23 (+1.41%) | 7,412 |
| 19 Jul 2017 | USD | 16.58 | 16.65 | 16.3 | 16.3 | 16.3 | -0.2 (-1.21%) | 16,394 |
| 18 Jul 2017 | USD | 16.44 | 16.77 | 16.2485 | 16.5 | 16.5 | +0.23 (+1.41%) | 96,833 |
| 17 Jul 2017 | USD | 16.27 | 16.48 | 16.01 | 16.27 | 16.27 | -0.129 (-0.79%) | 64,833 |
| 14 Jul 2017 | USD | 16.37 | 16.48 | 16.2 | 16.3989 | 16.3989 | +0.099 (+0.61%) | 26,211 |
| 13 Jul 2017 | USD | 16.3 | 16.4258 | 16.12 | 16.3 | 16.3 | +0.15 (+0.93%) | 23,331 |
| 12 Jul 2017 | USD | 16.35 | 16.5116 | 15.93 | 16.15 | 16.15 | -0.19 (-1.16%) | 46,557 |
| 11 Jul 2017 | USD | 16.5 | 16.73 | 16.34 | 16.34 | 16.34 | -0.26 (-1.57%) | 16,578 |
| 10 Jul 2017 | USD | 16.83 | 17.08 | 16.33 | 16.6 | 16.6 | -0.1 (-0.60%) | 33,168 |
| 7 Jul 2017 | USD | 16.74 | 16.7818 | 16.17 | 16.7 | 16.7 | +0.01 (+0.06%) | 40,629 |
| 6 Jul 2017 | USD | 17.05 | 17.3 | 16.52 | 16.69 | 16.69 | -0.24 (-1.42%) | 79,169 |
| 5 Jul 2017 | USD | 16.62 | 16.93 | 16.62 | 16.93 | 16.93 | +0.31 (+1.87%) | 43,924 |
| 4 Jul 2017 | USD | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 16.75 | 16.9677 | 16.62 | 16.62 | 16.62 | -0.13 (-0.78%) | 13,209 |
| 30 Jun 2017 | USD | 16.79 | 16.8 | 16.54 | 16.75 | 16.75 | +0.11 (+0.66%) | 31,083 |
| 29 Jun 2017 | USD | 16.95 | 17.08 | 16.64 | 16.64 | 16.64 | -0.25 (-1.48%) | 14,764 |
| 28 Jun 2017 | USD | 17.07 | 17.2935 | 16.7688 | 16.89 | 16.89 | -0.18 (-1.05%) | 29,515 |
| 27 Jun 2017 | USD | 17.65 | 17.84 | 17.07 | 17.07 | 17.07 | -0.43 (-2.46%) | 26,271 |
| 26 Jun 2017 | USD | 17.702 | 17.71 | 17.1337 | 17.5 | 17.5 | -0.3 (-1.69%) | 23,117 |
| 23 Jun 2017 | USD | 17.39 | 17.8 | 17.11 | 17.8 | 17.8 | +0.33 (+1.89%) | 17,224 |
| 22 Jun 2017 | USD | 17.34 | 17.78 | 17.21 | 17.47 | 17.47 | +0.1 (+0.58%) | 19,645 |
| 21 Jun 2017 | USD | 17.254 | 17.4 | 17.08 | 17.37 | 17.37 | +0.28 (+1.64%) | 17,276 |
| 20 Jun 2017 | USD | 17.09 | 17.32 | 17.05 | 17.09 | 17.09 | -0.09 (-0.52%) | 10,292 |
