| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2017 | USD | 11.77 | 11.805 | 11.72 | 11.76 | 47.04 | -0.01 (-0.08%) | 20,408,850 |
| 18 Jul 2017 | USD | 11.72 | 11.81 | 11.7 | 11.77 | 47.08 | -0.49 (-4.00%) | 69,221,273 |
| 17 Jul 2017 | USD | 12.33 | 12.37 | 12.22 | 12.26 | 49.04 | -0.07 (-0.57%) | 6,817,460 |
| 14 Jul 2017 | USD | 12.19 | 12.36 | 12.17 | 12.33 | 49.32 | +0.15 (+1.23%) | 4,114,481 |
| 13 Jul 2017 | USD | 12.35 | 12.36 | 12.16 | 12.18 | 48.72 | -0.15 (-1.22%) | 5,340,393 |
| 12 Jul 2017 | USD | 12.28 | 12.39 | 12.275 | 12.33 | 49.32 | +0.07 (+0.57%) | 7,032,429 |
| 11 Jul 2017 | USD | 12.25 | 12.27 | 12.171 | 12.26 | 49.04 | +0.05 (+0.41%) | 5,832,358 |
| 10 Jul 2017 | USD | 12.07 | 12.25 | 12.06 | 12.21 | 48.84 | +0.14 (+1.16%) | 6,880,401 |
| 7 Jul 2017 | USD | 12.19 | 12.19 | 12.05 | 12.07 | 48.28 | -0.14 (-1.15%) | 4,643,685 |
| 6 Jul 2017 | USD | 12.24 | 12.28 | 12.155 | 12.21 | 48.84 | -0.07 (-0.57%) | 7,908,090 |
| 5 Jul 2017 | USD | 12.22 | 12.44 | 12.22 | 12.28 | 49.12 | +0.05 (+0.41%) | 7,260,340 |
| 4 Jul 2017 | USD | 12.23 | 12.23 | 12.23 | 12.23 | 48.92 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 12.05 | 12.26 | 12.04 | 12.23 | 48.92 | +0.18 (+1.49%) | 5,217,997 |
| 30 Jun 2017 | USD | 12 | 12.07 | 12 | 12.05 | 48.2 | +0.05 (+0.42%) | 6,212,487 |
| 29 Jun 2017 | USD | 12.06 | 12.1 | 11.88 | 12 | 48 | -0.11 (-0.91%) | 7,982,638 |
| 28 Jun 2017 | USD | 12.08 | 12.179 | 11.92 | 12.11 | 48.44 | -0.26 (-2.10%) | 8,680,554 |
| 27 Jun 2017 | USD | 12.69 | 12.69 | 12.36 | 12.37 | 49.48 | -0.29 (-2.29%) | 10,056,110 |
| 26 Jun 2017 | USD | 12.61 | 12.73 | 12.56 | 12.66 | 50.64 | +0.06 (+0.48%) | 7,728,913 |
| 23 Jun 2017 | USD | 12.5 | 12.63 | 12.48 | 12.6 | 50.4 | +0.15 (+1.20%) | 8,689,918 |
| 22 Jun 2017 | USD | 12.41 | 12.52 | 12.38 | 12.45 | 49.8 | +0.06 (+0.48%) | 4,993,767 |
| 21 Jun 2017 | USD | 12.38 | 12.48 | 12.34 | 12.39 | 49.56 | +0.01 (+0.08%) | 6,144,531 |
| 20 Jun 2017 | USD | 12.48 | 12.51 | 12.324 | 12.38 | 49.52 | -0.08 (-0.64%) | 5,452,576 |
| 19 Jun 2017 | USD | 12.39 | 12.52 | 12.37 | 12.46 | 49.84 | +0.1 (+0.81%) | 7,673,395 |
| 16 Jun 2017 | USD | 12.37 | 12.45 | 12.35 | 12.36 | 49.44 | +0.02 (+0.16%) | 14,607,960 |
| 15 Jun 2017 | USD | 12.24 | 12.39 | 12.2 | 12.34 | 49.36 | +0.05 (+0.41%) | 5,253,617 |
| 14 Jun 2017 | USD | 12.17 | 12.325 | 12.17 | 12.29 | 49.16 | +0.14 (+1.15%) | 8,475,428 |
| 13 Jun 2017 | USD | 12.17 | 12.21 | 12.06 | 12.15 | 48.6 | 0.0 (0.0%) | 6,638,543 |
| 12 Jun 2017 | USD | 12.13 | 12.22 | 12.1198 | 12.15 | 48.6 | +0.02 (+0.16%) | 5,216,287 |
| 9 Jun 2017 | USD | 12.1 | 12.18 | 12.08 | 12.13 | 48.52 | 0.0 (0.0%) | 8,437,638 |
| 8 Jun 2017 | USD | 12.05 | 12.15 | 11.99 | 12.13 | 48.52 | +0.08 (+0.66%) | 5,862,385 |
