| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | USD | 15.85 | 15.97 | 15.57 | 15.9 | 15.9 | +0.06 (+0.38%) | 124,931 |
| 21 Jul 2017 | USD | 16.07 | 16.07 | 15.8 | 15.84 | 15.84 | -0.11 (-0.69%) | 93,867 |
| 20 Jul 2017 | USD | 15.99 | 16.08 | 15.82 | 15.95 | 15.95 | -0.05 (-0.31%) | 83,295 |
| 19 Jul 2017 | USD | 16.05 | 16.44 | 15.88 | 16 | 16 | -0.07 (-0.44%) | 114,872 |
| 18 Jul 2017 | USD | 16.15 | 16.37 | 15.82 | 16.07 | 16.07 | -0.01 (-0.06%) | 91,254 |
| 17 Jul 2017 | USD | 16.1 | 16.44 | 16.04 | 16.08 | 16.08 | -0.03 (-0.19%) | 145,845 |
| 14 Jul 2017 | USD | 16.08 | 16.32 | 16.04 | 16.11 | 16.11 | +0.01 (+0.06%) | 67,843 |
| 13 Jul 2017 | USD | 16.12 | 16.33 | 15.84 | 16.1 | 16.1 | -0.05 (-0.31%) | 97,414 |
| 12 Jul 2017 | USD | 16.35 | 16.39 | 16.06 | 16.15 | 16.15 | -0.05 (-0.31%) | 110,941 |
| 11 Jul 2017 | USD | 16.09 | 16.25 | 15.84 | 16.2 | 16.2 | +0.12 (+0.75%) | 207,216 |
| 10 Jul 2017 | USD | 16.11 | 16.23 | 15.88 | 16.08 | 16.08 | -0.06 (-0.37%) | 132,408 |
| 7 Jul 2017 | USD | 15.95 | 16.25 | 15.87 | 16.14 | 16.14 | +0.18 (+1.13%) | 96,829 |
| 6 Jul 2017 | USD | 16.31 | 16.31 | 15.79 | 15.96 | 15.96 | -0.39 (-2.39%) | 109,424 |
| 5 Jul 2017 | USD | 16.41 | 16.78 | 16.12 | 16.35 | 16.35 | -0.07 (-0.43%) | 78,327 |
| 4 Jul 2017 | USD | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 16.55 | 16.78 | 16.27 | 16.42 | 16.42 | -0.12 (-0.73%) | 69,293 |
| 30 Jun 2017 | USD | 16.26 | 16.83 | 16.13 | 16.54 | 16.54 | +0.27 (+1.66%) | 280,261 |
| 29 Jun 2017 | USD | 16.57 | 16.57 | 16.18 | 16.27 | 16.27 | -0.33 (-1.99%) | 174,873 |
| 28 Jun 2017 | USD | 16.49 | 16.62 | 16.3 | 16.6 | 16.6 | +0.19 (+1.16%) | 204,237 |
| 27 Jun 2017 | USD | 16.64 | 16.81 | 16.26 | 16.41 | 16.41 | -0.28 (-1.68%) | 217,863 |
| 26 Jun 2017 | USD | 16.64 | 16.924 | 16.5 | 16.69 | 16.69 | +0.01 (+0.06%) | 168,550 |
| 23 Jun 2017 | USD | 16.17 | 16.7 | 15.785 | 16.68 | 16.68 | +0.53 (+3.28%) | 790,509 |
| 22 Jun 2017 | USD | 16 | 16.37 | 15.69 | 16.15 | 16.15 | +0.15 (+0.94%) | 138,353 |
| 21 Jun 2017 | USD | 15.77 | 16.13 | 15.679 | 16 | 16 | +0.22 (+1.39%) | 132,954 |
| 20 Jun 2017 | USD | 15.39 | 15.92 | 15.16 | 15.78 | 15.78 | +0.42 (+2.73%) | 258,672 |
| 19 Jun 2017 | USD | 15.13 | 15.41 | 15.04 | 15.36 | 15.36 | +0.28 (+1.86%) | 145,305 |
| 16 Jun 2017 | USD | 15.14 | 15.42 | 14.95 | 15.08 | 15.08 | -0.22 (-1.44%) | 135,200 |
| 15 Jun 2017 | USD | 15.46 | 15.58 | 15.115 | 15.3 | 15.3 | -0.33 (-2.11%) | 113,474 |
| 14 Jun 2017 | USD | 15.22 | 15.79 | 14.8 | 15.63 | 15.63 | +0.4 (+2.63%) | 176,441 |
| 13 Jun 2017 | USD | 15.09 | 15.32 | 14.76 | 15.23 | 15.23 | +0.23 (+1.53%) | 182,450 |
