| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | USD | 17.77 | 17.81 | 17.71 | 17.79 | 17.79 | +0.03 (+0.17%) | 8,804 |
| 19 Jul 2017 | USD | 17.81 | 17.85 | 17.66 | 17.76 | 17.76 | -0.05 (-0.28%) | 10,806 |
| 18 Jul 2017 | USD | 17.62 | 17.81 | 17.62 | 17.81 | 17.81 | +0.2 (+1.14%) | 18,466 |
| 17 Jul 2017 | USD | 17.64 | 17.74 | 17.59 | 17.61 | 17.61 | -0.04 (-0.23%) | 15,820 |
| 14 Jul 2017 | USD | 17.63 | 17.71 | 17.59 | 17.65 | 17.65 | +0.05 (+0.28%) | 12,006 |
| 13 Jul 2017 | USD | 17.7 | 17.74 | 17.6 | 17.6 | 17.6 | -0.11 (-0.62%) | 9,848 |
| 12 Jul 2017 | USD | 17.61 | 17.71 | 17.6 | 17.71 | 17.71 | +0.14 (+0.80%) | 8,305 |
| 11 Jul 2017 | USD | 17.59 | 17.6 | 17.51 | 17.57 | 17.57 | -0.01 (-0.06%) | 13,776 |
| 10 Jul 2017 | USD | 17.54 | 17.62 | 17.48 | 17.58 | 17.58 | +0.04 (+0.23%) | 18,302 |
| 7 Jul 2017 | USD | 17.39 | 17.54 | 17.29 | 17.54 | 17.54 | +0.21 (+1.21%) | 28,146 |
| 6 Jul 2017 | USD | 17.41 | 17.41 | 17.31 | 17.33 | 17.33 | -0.1 (-0.57%) | 7,247 |
| 5 Jul 2017 | USD | 17.39 | 17.46 | 17.3 | 17.43 | 17.43 | 0.0 (0.0%) | 15,247 |
| 4 Jul 2017 | USD | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 17.18 | 17.465 | 17.18 | 17.43 | 17.43 | +0.28 (+1.63%) | 33,353 |
| 30 Jun 2017 | USD | 17.73 | 17.73 | 17.15 | 17.15 | 17.15 | -0.32 (-1.83%) | 119,103 |
| 29 Jun 2017 | USD | 17.44 | 17.54 | 17.3 | 17.47 | 17.47 | -0.01 (-0.06%) | 24,593 |
| 28 Jun 2017 | USD | 17.54 | 17.54 | 17.4 | 17.48 | 17.48 | +0.01 (+0.06%) | 13,146 |
| 27 Jun 2017 | USD | 17.47 | 17.53 | 17.39 | 17.47 | 17.47 | +0.04 (+0.23%) | 14,111 |
| 26 Jun 2017 | USD | 17.38 | 17.436 | 17.32 | 17.43 | 17.43 | +0.09 (+0.52%) | 16,620 |
| 23 Jun 2017 | USD | 17.33 | 17.44 | 17.32 | 17.34 | 17.34 | 0.0 (0.0%) | 13,575 |
| 22 Jun 2017 | USD | 17.43 | 17.43 | 17.34 | 17.34 | 17.34 | -0.07 (-0.40%) | 7,777 |
| 21 Jun 2017 | USD | 17.55 | 17.6399 | 17.38 | 17.41 | 17.41 | -0.1 (-0.57%) | 22,162 |
| 20 Jun 2017 | USD | 17.51 | 17.58 | 17.45 | 17.51 | 17.51 | -0.01 (-0.06%) | 37,613 |
| 19 Jun 2017 | USD | 17.89 | 17.89 | 17.52 | 17.52 | 17.52 | +0.01 (+0.06%) | 18,298 |
| 16 Jun 2017 | USD | 17.6 | 17.64 | 17.5 | 17.51 | 17.51 | -0.08 (-0.45%) | 13,907 |
| 15 Jun 2017 | USD | 17.72 | 17.72 | 17.53 | 17.59 | 17.59 | +0.01 (+0.06%) | 8,056 |
| 14 Jun 2017 | USD | 17.73 | 17.73 | 17.58 | 17.58 | 17.58 | -0.02 (-0.11%) | 24,006 |
| 13 Jun 2017 | USD | 17.56 | 17.62 | 17.4702 | 17.6 | 17.6 | +0.05 (+0.28%) | 17,925 |
| 12 Jun 2017 | USD | 17.58 | 17.58 | 17.46 | 17.55 | 17.55 | -0.01 (-0.06%) | 8,063 |
| 9 Jun 2017 | USD | 17.73 | 17.73 | 17.5452 | 17.56 | 17.56 | -0.09 (-0.51%) | 8,232 |
