| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | USD | 15 | 15.26 | 14.83 | 14.84 | 14.84 | -0.15 (-1.00%) | 532,864 |
| 20 Jul 2017 | USD | 15.05 | 15.185 | 14.89 | 14.99 | 14.99 | -0.07 (-0.46%) | 515,819 |
| 19 Jul 2017 | USD | 15.15 | 15.35 | 14.8 | 15.06 | 15.06 | -0.06 (-0.40%) | 651,872 |
| 18 Jul 2017 | USD | 15.43 | 15.49 | 15.05 | 15.12 | 15.12 | -0.23 (-1.50%) | 545,452 |
| 17 Jul 2017 | USD | 15.57 | 15.74 | 15.01 | 15.35 | 15.35 | -0.1 (-0.65%) | 1,678,427 |
| 14 Jul 2017 | USD | 15.17 | 15.61 | 14.67 | 15.45 | 15.45 | +0.99 (+6.85%) | 2,362,212 |
| 13 Jul 2017 | USD | 14.9 | 15.005 | 14.27 | 14.46 | 14.46 | -0.49 (-3.28%) | 1,266,052 |
| 12 Jul 2017 | USD | 15.15 | 15.2299 | 14.78 | 14.95 | 14.95 | -0.11 (-0.73%) | 889,987 |
| 11 Jul 2017 | USD | 14.7 | 15.17 | 14.7 | 15.06 | 15.06 | +0.43 (+2.94%) | 848,104 |
| 10 Jul 2017 | USD | 14.79 | 14.95 | 14.5305 | 14.63 | 14.63 | -0.21 (-1.42%) | 751,780 |
| 7 Jul 2017 | USD | 14.58 | 15.02 | 14.58 | 14.84 | 14.84 | +0.26 (+1.78%) | 583,097 |
| 6 Jul 2017 | USD | 15.15 | 15.2 | 14.5 | 14.58 | 14.58 | -0.68 (-4.46%) | 842,577 |
| 5 Jul 2017 | USD | 14.93 | 15.28 | 14.86 | 15.26 | 15.26 | +0.28 (+1.87%) | 734,562 |
| 4 Jul 2017 | USD | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 15.06 | 15.27 | 14.89 | 14.98 | 14.98 | +0.01 (+0.07%) | 454,942 |
| 30 Jun 2017 | USD | 14.88 | 15.01 | 14.65 | 14.97 | 14.97 | +0.09 (+0.60%) | 763,983 |
| 29 Jun 2017 | USD | 15.29 | 15.31 | 14.71 | 14.88 | 14.88 | -0.42 (-2.75%) | 633,706 |
| 28 Jun 2017 | USD | 14.93 | 15.33 | 14.78 | 15.3 | 15.3 | +0.43 (+2.89%) | 953,563 |
| 27 Jun 2017 | USD | 15.38 | 15.49 | 14.845 | 14.87 | 14.87 | -0.51 (-3.32%) | 987,426 |
| 26 Jun 2017 | USD | 15.87 | 16.2 | 15.365 | 15.38 | 15.38 | -0.33 (-2.10%) | 1,141,065 |
| 23 Jun 2017 | USD | 15.65 | 15.95 | 15.6 | 15.71 | 15.71 | +0.14 (+0.90%) | 1,430,280 |
| 22 Jun 2017 | USD | 15.66 | 15.95 | 15.425 | 15.57 | 15.57 | -0.06 (-0.38%) | 1,393,369 |
| 21 Jun 2017 | USD | 15.04 | 16.04 | 15.04 | 15.63 | 15.63 | +0.61 (+4.06%) | 2,016,687 |
| 20 Jun 2017 | USD | 15.22 | 15.5 | 14.91 | 15.02 | 15.02 | -0.29 (-1.89%) | 1,506,268 |
| 19 Jun 2017 | USD | 15.12 | 15.75 | 15.09 | 15.31 | 15.31 | +0.25 (+1.66%) | 1,813,410 |
| 16 Jun 2017 | USD | 14.8 | 15.08 | 14.65 | 15.06 | 15.06 | +0.19 (+1.28%) | 2,243,561 |
| 15 Jun 2017 | USD | 14.37 | 14.88 | 14.32 | 14.87 | 14.87 | +0.38 (+2.62%) | 882,590 |
| 14 Jun 2017 | USD | 14.72 | 14.91 | 14.35 | 14.49 | 14.49 | -0.24 (-1.63%) | 1,359,708 |
| 13 Jun 2017 | USD | 14.7 | 15.06 | 14.625 | 14.73 | 14.73 | +0.06 (+0.41%) | 915,575 |
| 12 Jun 2017 | USD | 14.79 | 14.83 | 14.225 | 14.67 | 14.67 | -0.12 (-0.81%) | 1,438,180 |
