| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2017 | USD | 16.09 | 16.65 | 16.03 | 16.58 | 16.58 | +0.31 (+1.91%) | 7,281 |
| 18 Jul 2017 | USD | 16.4418 | 16.46 | 15.72 | 16.27 | 16.27 | -0.11 (-0.67%) | 10,974 |
| 17 Jul 2017 | USD | 17.1416 | 17.1416 | 16.38 | 16.38 | 16.38 | -0.62 (-3.65%) | 5,066 |
| 14 Jul 2017 | USD | 16.74 | 17.75 | 16.39 | 17 | 17 | +0.15 (+0.89%) | 18,353 |
| 13 Jul 2017 | USD | 16.4647 | 17 | 16.44 | 16.85 | 16.85 | +0.03 (+0.18%) | 16,470 |
| 12 Jul 2017 | USD | 16.35 | 17 | 16.3 | 16.82 | 16.82 | +0.61 (+3.76%) | 7,311 |
| 11 Jul 2017 | USD | 16.81 | 16.81 | 16.15 | 16.21 | 16.21 | -0.598 (-3.56%) | 3,435 |
| 10 Jul 2017 | USD | 17 | 17 | 16.8079 | 16.8079 | 16.8079 | -0.192 (-1.13%) | 954 |
| 7 Jul 2017 | USD | 16.98 | 17 | 16.66 | 17 | 17 | +0.03 (+0.18%) | 19,049 |
| 6 Jul 2017 | USD | 16.75 | 16.97 | 16.5 | 16.97 | 16.97 | +0.26 (+1.56%) | 6,625 |
| 5 Jul 2017 | USD | 16.99 | 16.99 | 16.35 | 16.71 | 16.71 | -0.01 (-0.06%) | 17,006 |
| 4 Jul 2017 | USD | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 15.92 | 16.74 | 15.765 | 16.72 | 16.72 | +0.87 (+5.49%) | 4,539 |
| 30 Jun 2017 | USD | 16.3 | 16.3 | 15.82 | 15.85 | 15.85 | -0.44 (-2.70%) | 4,492 |
| 29 Jun 2017 | USD | 16.1264 | 16.76 | 16.1264 | 16.29 | 16.29 | -0.71 (-4.18%) | 7,284 |
| 28 Jun 2017 | USD | 17.42 | 17.42 | 16.245 | 17 | 17 | -0.35 (-2.02%) | 18,676 |
| 27 Jun 2017 | USD | 18.22 | 18.22 | 17.08 | 17.35 | 17.35 | -0.88 (-4.83%) | 10,909 |
| 26 Jun 2017 | USD | 17.44 | 18.5 | 17.24 | 18.23 | 18.23 | +0.89 (+5.13%) | 25,168 |
| 23 Jun 2017 | USD | 16.97 | 17.4539 | 16.8 | 17.34 | 17.34 | +0.73 (+4.39%) | 16,417 |
| 22 Jun 2017 | USD | 16.3 | 17.95 | 16.18 | 16.61 | 16.61 | +0.08 (+0.48%) | 26,306 |
| 21 Jun 2017 | USD | 14.67 | 16.53 | 14.19 | 16.53 | 16.53 | +1.63 (+10.94%) | 46,475 |
| 20 Jun 2017 | USD | 14.22 | 14.9 | 13.75 | 14.9 | 14.9 | +1 (+7.19%) | 18,546 |
| 19 Jun 2017 | USD | 14.1166 | 14.68 | 13.76 | 13.9 | 13.9 | -0.35 (-2.46%) | 17,547 |
| 16 Jun 2017 | USD | 13.89 | 15.015 | 13.225 | 14.25 | 14.25 | +0.26 (+1.86%) | 53,481 |
| 15 Jun 2017 | USD | 14.14 | 14.34 | 13.35 | 13.99 | 13.99 | +0.09 (+0.65%) | 25,634 |
| 14 Jun 2017 | USD | 14.7 | 14.7 | 13.52 | 13.9 | 13.9 | -0.69 (-4.73%) | 23,548 |
| 13 Jun 2017 | USD | 15.2468 | 15.2468 | 14.4 | 14.59 | 14.59 | +0.22 (+1.53%) | 20,824 |
| 12 Jun 2017 | USD | 15.67 | 15.67 | 14.03 | 14.37 | 14.37 | -1.165 (-7.50%) | 28,638 |
| 9 Jun 2017 | USD | 15.32 | 15.68 | 15.24 | 15.535 | 15.535 | -0.185 (-1.18%) | 15,450 |
| 8 Jun 2017 | USD | 15.9 | 16 | 15.265 | 15.72 | 15.72 | +0.13 (+0.83%) | 44,884 |
