| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2017 | USD | 13.01 | 13.18 | 12.96 | 13.04 | 13.04 | +0.05 (+0.38%) | 2,945,200 |
| 17 Jul 2017 | USD | 12.87 | 13.03 | 12.76 | 12.99 | 12.99 | +0.31 (+2.44%) | 3,783,665 |
| 14 Jul 2017 | USD | 12.69 | 12.7599 | 12.64 | 12.68 | 12.68 | +0.12 (+0.96%) | 2,084,153 |
| 13 Jul 2017 | USD | 12.58 | 12.63 | 12.53 | 12.56 | 12.56 | 0.0 (0.0%) | 2,818,005 |
| 12 Jul 2017 | USD | 12.47 | 12.61 | 12.43 | 12.56 | 12.56 | +0.23 (+1.87%) | 2,291,538 |
| 11 Jul 2017 | USD | 12.34 | 12.4 | 12.265 | 12.33 | 12.33 | +0.03 (+0.24%) | 3,139,612 |
| 10 Jul 2017 | USD | 12.43 | 12.545 | 12.3 | 12.3 | 12.3 | -0.13 (-1.05%) | 2,619,403 |
| 7 Jul 2017 | USD | 12.36 | 12.52 | 12.3 | 12.43 | 12.43 | +0.09 (+0.73%) | 3,578,006 |
| 6 Jul 2017 | USD | 12.77 | 12.77 | 12.32 | 12.34 | 12.34 | -0.49 (-3.82%) | 5,768,864 |
| 5 Jul 2017 | USD | 13.05 | 13.11 | 12.78 | 12.83 | 12.83 | -0.19 (-1.46%) | 3,288,391 |
| 4 Jul 2017 | USD | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 12.93 | 13.05 | 12.84 | 13.02 | 13.02 | +0.15 (+1.17%) | 1,462,127 |
| 30 Jun 2017 | USD | 12.95 | 13.02 | 12.82 | 12.87 | 12.87 | -0.03 (-0.23%) | 4,212,035 |
| 29 Jun 2017 | USD | 13.11 | 13.14 | 12.82 | 12.9 | 12.9 | -0.3 (-2.27%) | 4,881,248 |
| 28 Jun 2017 | USD | 13.29 | 13.37 | 13.15 | 13.2 | 13.2 | -0.02 (-0.15%) | 4,548,841 |
| 27 Jun 2017 | USD | 13.51 | 13.6 | 13.22 | 13.22 | 13.22 | -0.31 (-2.29%) | 3,923,052 |
| 26 Jun 2017 | USD | 13.35 | 13.57 | 13.315 | 13.53 | 13.53 | +0.29 (+2.19%) | 2,982,887 |
| 23 Jun 2017 | USD | 13.31 | 13.495 | 13.225 | 13.24 | 13.24 | -0.03 (-0.23%) | 28,052,869 |
| 22 Jun 2017 | USD | 13.17 | 13.33 | 13.1 | 13.27 | 13.27 | +0.11 (+0.84%) | 3,072,238 |
| 21 Jun 2017 | USD | 13.2 | 13.31 | 13.12 | 13.16 | 13.16 | -0.06 (-0.45%) | 2,441,298 |
| 20 Jun 2017 | USD | 13.28 | 13.3 | 13.17 | 13.22 | 13.22 | -0.04 (-0.30%) | 2,741,105 |
| 19 Jun 2017 | USD | 13.21 | 13.29 | 13.13 | 13.26 | 13.26 | +0.06 (+0.45%) | 2,051,807 |
| 16 Jun 2017 | USD | 13.18 | 13.22 | 13.07 | 13.2 | 13.2 | -0.04 (-0.30%) | 4,473,014 |
| 15 Jun 2017 | USD | 13.24 | 13.3 | 13.155 | 13.24 | 13.24 | -0.06 (-0.45%) | 1,754,926 |
| 14 Jun 2017 | USD | 13.33 | 13.445 | 13.26 | 13.3 | 13.3 | +0.09 (+0.68%) | 3,147,714 |
| 13 Jun 2017 | USD | 13.33 | 13.39 | 13.12 | 13.21 | 13.21 | -0.39 (-2.87%) | 2,956,695 |
| 12 Jun 2017 | USD | 13.35 | 13.65 | 13.31 | 13.6 | 13.6 | +0.25 (+1.87%) | 3,605,613 |
| 9 Jun 2017 | USD | 13.26 | 13.43 | 13.16 | 13.35 | 13.35 | +0.1 (+0.75%) | 3,108,903 |
| 8 Jun 2017 | USD | 13.24 | 13.26 | 13 | 13.25 | 13.25 | +0.01 (+0.08%) | 2,306,305 |
| 7 Jun 2017 | USD | 13.16 | 13.33 | 13.11 | 13.24 | 13.24 | +0.09 (+0.68%) | 2,214,981 |
