| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2017 | USD | 16.34 | 16.665 | 16.29 | 16.57 | 16.57 | +0.25 (+1.53%) | 1,365,244 |
| 11 Jul 2017 | USD | 16.35 | 16.4 | 16.16 | 16.32 | 16.32 | -0.07 (-0.43%) | 1,293,392 |
| 10 Jul 2017 | USD | 16.19 | 16.53 | 16.05 | 16.39 | 16.39 | +0.21 (+1.30%) | 2,297,732 |
| 7 Jul 2017 | USD | 16.13 | 16.25 | 15.95 | 16.18 | 16.18 | +0.13 (+0.81%) | 2,868,555 |
| 6 Jul 2017 | USD | 16.62 | 16.7 | 16.035 | 16.05 | 16.05 | -0.63 (-3.78%) | 4,329,252 |
| 5 Jul 2017 | USD | 16.82 | 16.89 | 16.46 | 16.68 | 16.68 | -0.13 (-0.77%) | 3,164,605 |
| 4 Jul 2017 | USD | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 16.8 | 16.93 | 16.65 | 16.81 | 16.81 | +0.16 (+0.96%) | 1,557,748 |
| 30 Jun 2017 | USD | 16.72 | 16.8 | 16.59 | 16.65 | 16.65 | +0.01 (+0.06%) | 2,313,677 |
| 29 Jun 2017 | USD | 16.75 | 16.97 | 16.46 | 16.64 | 16.64 | -0.01 (-0.06%) | 1,967,763 |
| 28 Jun 2017 | USD | 16.59 | 16.71 | 16.41 | 16.65 | 16.65 | +0.16 (+0.97%) | 2,583,497 |
| 27 Jun 2017 | USD | 16.33 | 16.56 | 16.3 | 16.49 | 16.49 | +0.2 (+1.23%) | 2,000,069 |
| 26 Jun 2017 | USD | 16.05 | 16.43 | 15.99 | 16.29 | 16.29 | +0.33 (+2.07%) | 1,930,354 |
| 23 Jun 2017 | USD | 15.95 | 16.165 | 15.82 | 15.96 | 15.96 | +0.09 (+0.57%) | 3,278,486 |
| 22 Jun 2017 | USD | 15.97 | 16.02 | 15.72 | 15.87 | 15.87 | -0.11 (-0.69%) | 2,330,617 |
| 21 Jun 2017 | USD | 16.4 | 16.43 | 15.78 | 15.98 | 15.98 | -0.46 (-2.80%) | 3,294,706 |
| 20 Jun 2017 | USD | 16.39 | 16.57 | 16.27 | 16.44 | 16.44 | +0.01 (+0.06%) | 3,096,410 |
| 19 Jun 2017 | USD | 15.62 | 16.525 | 15.405 | 16.43 | 16.43 | +0.905 (+5.83%) | 4,101,271 |
| 16 Jun 2017 | USD | 15.57 | 15.86 | 15.43 | 15.525 | 15.525 | -0.325 (-2.05%) | 7,499,649 |
| 15 Jun 2017 | USD | 15.54 | 15.97 | 15.54 | 15.85 | 15.85 | +0.2 (+1.28%) | 1,989,308 |
| 14 Jun 2017 | USD | 15.48 | 15.695 | 15.26 | 15.65 | 15.65 | +0.08 (+0.51%) | 1,921,556 |
| 13 Jun 2017 | USD | 15.5 | 15.65 | 15.33 | 15.57 | 15.57 | +0.09 (+0.58%) | 2,689,488 |
| 12 Jun 2017 | USD | 15.23 | 15.67 | 15.21 | 15.48 | 15.48 | +0.22 (+1.44%) | 3,164,130 |
| 9 Jun 2017 | USD | 14.96 | 15.39 | 14.96 | 15.26 | 15.26 | +0.35 (+2.35%) | 2,689,884 |
| 8 Jun 2017 | USD | 14.6 | 15.06 | 14.52 | 14.91 | 14.91 | +0.28 (+1.91%) | 3,129,469 |
| 7 Jun 2017 | USD | 14.52 | 14.7 | 14.46 | 14.63 | 14.63 | +0.2 (+1.39%) | 2,704,382 |
| 6 Jun 2017 | USD | 14.14 | 14.455 | 14.02 | 14.43 | 14.43 | +0.16 (+1.12%) | 2,092,451 |
| 5 Jun 2017 | USD | 14.21 | 14.39 | 14.09 | 14.27 | 14.27 | +0.05 (+0.35%) | 2,003,106 |
| 2 Jun 2017 | USD | 14.61 | 14.62 | 14.2 | 14.22 | 14.22 | -0.41 (-2.80%) | 3,431,589 |
| 1 Jun 2017 | USD | 14.48 | 14.645 | 14.3 | 14.63 | 14.63 | +0.2 (+1.39%) | 2,537,917 |
