| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2017 | USD | 13.54 | 13.81 | 13.44 | 13.63 | 13.63 | -0.03 (-0.22%) | 1,154,134 |
| 22 Aug 2017 | USD | 13.57 | 13.7 | 13.51 | 13.66 | 13.66 | +0.15 (+1.11%) | 1,291,576 |
| 21 Aug 2017 | USD | 13.57 | 13.64 | 13.36 | 13.51 | 13.51 | -0.09 (-0.66%) | 1,411,362 |
| 18 Aug 2017 | USD | 13.6 | 13.71 | 13.54 | 13.6 | 13.6 | -0.04 (-0.29%) | 1,601,157 |
| 17 Aug 2017 | USD | 13.93 | 14.05 | 13.635 | 13.64 | 13.64 | -0.36 (-2.57%) | 1,380,710 |
| 16 Aug 2017 | USD | 13.9 | 14.15 | 13.88 | 14 | 14 | +0.19 (+1.38%) | 1,668,555 |
| 15 Aug 2017 | USD | 13.98 | 14.06 | 13.79 | 13.81 | 13.81 | -0.12 (-0.86%) | 1,288,606 |
| 14 Aug 2017 | USD | 13.78 | 14.1 | 13.78 | 13.93 | 13.93 | +0.25 (+1.83%) | 1,458,982 |
| 11 Aug 2017 | USD | 13.77 | 13.91 | 13.56 | 13.68 | 13.68 | -0.02 (-0.15%) | 1,485,345 |
| 10 Aug 2017 | USD | 14.04 | 14.15 | 13.69 | 13.7 | 13.7 | -0.45 (-3.18%) | 1,797,912 |
| 9 Aug 2017 | USD | 14.34 | 14.41 | 14.08 | 14.15 | 14.15 | -0.33 (-2.28%) | 1,689,518 |
| 8 Aug 2017 | USD | 14.5 | 14.665 | 14.365 | 14.48 | 14.48 | -0.07 (-0.48%) | 1,452,619 |
| 7 Aug 2017 | USD | 14.295 | 14.68 | 14.295 | 14.55 | 14.55 | +0.28 (+1.96%) | 1,404,896 |
| 4 Aug 2017 | USD | 14.29 | 14.4 | 14.09 | 14.27 | 14.27 | +0.05 (+0.35%) | 3,011,441 |
| 3 Aug 2017 | USD | 14.31 | 14.59 | 14.195 | 14.22 | 14.22 | -0.1 (-0.70%) | 1,958,582 |
| 2 Aug 2017 | USD | 14.79 | 14.88 | 14.32 | 14.32 | 14.32 | -0.53 (-3.57%) | 2,661,391 |
| 1 Aug 2017 | USD | 14.75 | 14.95 | 14.7 | 14.85 | 14.85 | +0.1 (+0.68%) | 1,919,376 |
| 31 Jul 2017 | USD | 14.73 | 14.955 | 14.69 | 14.75 | 14.75 | +0.07 (+0.48%) | 1,641,807 |
| 28 Jul 2017 | USD | 14.59 | 14.735 | 14.56 | 14.68 | 14.68 | +0.09 (+0.62%) | 1,227,775 |
| 27 Jul 2017 | USD | 14.63 | 14.73 | 14.46 | 14.59 | 14.59 | -0.06 (-0.41%) | 1,549,952 |
| 26 Jul 2017 | USD | 14.95 | 14.99 | 14.61 | 14.65 | 14.65 | -0.35 (-2.33%) | 2,018,285 |
| 25 Jul 2017 | USD | 14.96 | 15.235 | 14.84 | 15 | 15 | +0.14 (+0.94%) | 2,814,894 |
| 24 Jul 2017 | USD | 14.9 | 15.07 | 14.82 | 14.86 | 14.86 | -0.09 (-0.60%) | 1,815,929 |
| 21 Jul 2017 | USD | 14.94 | 15.09 | 14.8 | 14.95 | 14.95 | +0.02 (+0.13%) | 2,394,169 |
| 20 Jul 2017 | USD | 15.2 | 15.29 | 14.89 | 14.93 | 14.93 | -0.36 (-2.35%) | 3,467,698 |
| 19 Jul 2017 | USD | 16.92 | 16.92 | 15.27 | 15.29 | 15.29 | -1.11 (-6.77%) | 4,403,694 |
| 18 Jul 2017 | USD | 16.43 | 16.48 | 16.242 | 16.4 | 16.4 | -0.09 (-0.55%) | 2,104,417 |
| 17 Jul 2017 | USD | 16.52 | 16.68 | 16.4 | 16.49 | 16.49 | -0.08 (-0.48%) | 1,882,670 |
| 14 Jul 2017 | USD | 16.5 | 16.685 | 16.37 | 16.57 | 16.57 | -0.06 (-0.36%) | 1,199,666 |
| 13 Jul 2017 | USD | 16.6 | 16.72 | 16.29 | 16.63 | 16.63 | +0.06 (+0.36%) | 1,836,068 |
