| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2017 | USD | 17.76 | 18.26 | 17.61 | 17.75 | 17.75 | -0.45 (-2.47%) | 175,238 |
| 11 Jul 2017 | USD | 17.91 | 18.29 | 17.725 | 18.2 | 18.2 | +0.28 (+1.56%) | 124,398 |
| 10 Jul 2017 | USD | 17.93 | 18.16 | 17.83 | 17.92 | 17.92 | -0.11 (-0.61%) | 82,851 |
| 7 Jul 2017 | USD | 17.86 | 18.05 | 17.7675 | 18.03 | 18.03 | +0.12 (+0.67%) | 57,717 |
| 6 Jul 2017 | USD | 18.22 | 18.22 | 17.86 | 17.91 | 17.91 | -0.26 (-1.43%) | 95,859 |
| 5 Jul 2017 | USD | 18.34 | 18.4 | 18.06 | 18.17 | 18.17 | -0.21 (-1.14%) | 127,543 |
| 4 Jul 2017 | USD | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 18 | 18.49 | 18 | 18.38 | 18.38 | +0.34 (+1.88%) | 112,286 |
| 30 Jun 2017 | USD | 17.75 | 18.08 | 17.66 | 18.04 | 18.04 | +0.31 (+1.75%) | 129,050 |
| 29 Jun 2017 | USD | 17.6 | 17.73 | 17.31 | 17.73 | 17.73 | +0.15 (+0.85%) | 135,341 |
| 28 Jun 2017 | USD | 17.49 | 17.64 | 17.39 | 17.58 | 17.58 | +0.18 (+1.03%) | 106,061 |
| 27 Jun 2017 | USD | 17.5 | 17.79 | 17.35 | 17.4 | 17.4 | -0.1 (-0.57%) | 132,385 |
| 26 Jun 2017 | USD | 17.53 | 17.645 | 17.25 | 17.5 | 17.5 | +0.01 (+0.06%) | 92,616 |
| 23 Jun 2017 | USD | 17.21 | 17.5 | 17.17 | 17.49 | 17.49 | +0.18 (+1.04%) | 199,423 |
| 22 Jun 2017 | USD | 17.13 | 17.55 | 17.12 | 17.31 | 17.31 | +0.18 (+1.05%) | 96,537 |
| 21 Jun 2017 | USD | 17.6 | 17.6 | 17.09 | 17.13 | 17.13 | -0.52 (-2.95%) | 126,406 |
| 20 Jun 2017 | USD | 17.62 | 17.86 | 17.46 | 17.65 | 17.65 | -0.12 (-0.68%) | 132,470 |
| 19 Jun 2017 | USD | 17.45 | 17.77 | 17.08 | 17.77 | 17.77 | +0.42 (+2.42%) | 196,137 |
| 16 Jun 2017 | USD | 16.7 | 17.42 | 16.7 | 17.35 | 17.35 | +0.26 (+1.52%) | 571,050 |
| 15 Jun 2017 | USD | 17.15 | 17.19 | 16.92 | 17.09 | 17.09 | -0.15 (-0.87%) | 142,529 |
| 14 Jun 2017 | USD | 16.98 | 17.31 | 16.77 | 17.24 | 17.24 | +0.2 (+1.17%) | 267,548 |
| 13 Jun 2017 | USD | 17.12 | 17.25 | 16.93 | 17.04 | 17.04 | -0.05 (-0.29%) | 112,490 |
| 12 Jun 2017 | USD | 16.97 | 17.17 | 16.93 | 17.09 | 17.09 | +0.14 (+0.83%) | 205,818 |
| 9 Jun 2017 | USD | 16.8 | 17.09 | 16.79 | 16.95 | 16.95 | +0.17 (+1.01%) | 184,346 |
| 8 Jun 2017 | USD | 16.44 | 16.92 | 16.44 | 16.78 | 16.78 | +0.25 (+1.51%) | 108,186 |
| 7 Jun 2017 | USD | 16.91 | 17.02 | 16.48 | 16.53 | 16.53 | -0.43 (-2.54%) | 90,249 |
| 6 Jun 2017 | USD | 16.75 | 17.01 | 16.52 | 16.96 | 16.96 | +0.23 (+1.37%) | 166,926 |
| 5 Jun 2017 | USD | 16.86 | 16.98 | 16.61 | 16.73 | 16.73 | -0.22 (-1.30%) | 359,112 |
| 2 Jun 2017 | USD | 17.35 | 17.35 | 16.92 | 16.95 | 16.95 | -0.35 (-2.02%) | 310,759 |
| 1 Jun 2017 | USD | 17.37 | 17.37 | 17.09 | 17.3 | 17.3 | +0.09 (+0.52%) | 154,922 |
