| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | USD | 14.71 | 14.72 | 14.58 | 14.63 | 14.63 | +0.03 (+0.21%) | 636,845 |
| 25 Jul 2017 | USD | 14.72 | 14.72 | 14.575 | 14.6 | 14.6 | -0.05 (-0.34%) | 674,398 |
| 24 Jul 2017 | USD | 14.6 | 14.72 | 14.557 | 14.65 | 14.65 | +0.04 (+0.27%) | 772,429 |
| 21 Jul 2017 | USD | 14.55 | 14.65 | 14.51 | 14.61 | 14.61 | +0.07 (+0.48%) | 625,242 |
| 20 Jul 2017 | USD | 14.56 | 14.59 | 14.4425 | 14.54 | 14.54 | +0.01 (+0.07%) | 732,426 |
| 19 Jul 2017 | USD | 14.32 | 14.62 | 14.315 | 14.53 | 14.53 | +0.34 (+2.40%) | 2,227,822 |
| 18 Jul 2017 | USD | 14.23 | 14.23 | 14.035 | 14.19 | 14.19 | -0.05 (-0.35%) | 265,878 |
| 17 Jul 2017 | USD | 14.3 | 14.43 | 14.12 | 14.24 | 14.24 | -0.13 (-0.90%) | 648,711 |
| 14 Jul 2017 | USD | 14.17 | 14.37 | 14.0983 | 14.37 | 14.37 | +0.24 (+1.70%) | 381,349 |
| 13 Jul 2017 | USD | 13.95 | 14.14 | 13.9 | 14.13 | 14.13 | +0.18 (+1.29%) | 432,973 |
| 12 Jul 2017 | USD | 13.67 | 13.99 | 13.67 | 13.95 | 13.95 | +0.36 (+2.65%) | 633,763 |
| 11 Jul 2017 | USD | 13.63 | 13.8 | 13.54 | 13.59 | 13.59 | -0.04 (-0.29%) | 691,423 |
| 10 Jul 2017 | USD | 13.83 | 13.87 | 13.61 | 13.63 | 13.63 | -0.25 (-1.80%) | 471,663 |
| 7 Jul 2017 | USD | 13.91 | 13.965 | 13.79 | 13.88 | 13.88 | +0.03 (+0.22%) | 638,473 |
| 6 Jul 2017 | USD | 13.99 | 14 | 13.78 | 13.85 | 13.85 | -0.18 (-1.28%) | 665,560 |
| 5 Jul 2017 | USD | 13.94 | 14.17 | 13.91 | 14.03 | 14.03 | +0.09 (+0.65%) | 823,369 |
| 4 Jul 2017 | USD | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 14.15 | 14.18 | 13.84 | 13.94 | 13.94 | -0.17 (-1.20%) | 327,592 |
| 30 Jun 2017 | USD | 14.1 | 14.16 | 13.96 | 14.11 | 14.11 | +0.05 (+0.36%) | 687,717 |
| 29 Jun 2017 | USD | 14.04 | 14.115 | 13.87 | 14.06 | 14.06 | +0.03 (+0.21%) | 623,994 |
| 28 Jun 2017 | USD | 13.78 | 14.06 | 13.75 | 14.03 | 14.03 | +0.25 (+1.81%) | 504,628 |
| 27 Jun 2017 | USD | 14.07 | 14.07 | 13.76 | 13.78 | 13.78 | -0.28 (-1.99%) | 311,761 |
| 26 Jun 2017 | USD | 13.95 | 14.18 | 13.87 | 14.06 | 14.06 | +0.16 (+1.15%) | 790,294 |
| 23 Jun 2017 | USD | 13.71 | 13.91 | 13.67 | 13.9 | 13.9 | +0.16 (+1.16%) | 582,867 |
| 22 Jun 2017 | USD | 13.94 | 13.94 | 13.62 | 13.74 | 13.74 | -0.13 (-0.94%) | 751,238 |
| 21 Jun 2017 | USD | 14.06 | 14.06 | 13.77 | 13.87 | 13.87 | -0.13 (-0.93%) | 681,716 |
| 20 Jun 2017 | USD | 14.26 | 14.31 | 13.86 | 14 | 14 | -0.38 (-2.64%) | 1,247,494 |
| 19 Jun 2017 | USD | 14.44 | 14.54 | 14.27 | 14.38 | 14.38 | +0.1 (+0.70%) | 798,586 |
| 16 Jun 2017 | USD | 14.09 | 14.45 | 13.98 | 14.28 | 14.28 | +0.22 (+1.56%) | 1,166,835 |
| 15 Jun 2017 | USD | 14.02 | 14.19 | 13.865 | 14.06 | 14.06 | -0.08 (-0.57%) | 831,807 |
