| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | USD | 16.85 | 17.2 | 16.8 | 17.1025 | 17.1025 | +0.203 (+1.20%) | 16,644 |
| 20 Jul 2017 | USD | 16.94 | 17.1305 | 16.75 | 16.9 | 16.9 | -0.35 (-2.03%) | 27,590 |
| 19 Jul 2017 | USD | 17.35 | 17.35 | 16.5 | 17.25 | 17.25 | -0.09 (-0.52%) | 20,207 |
| 18 Jul 2017 | USD | 17.37 | 17.95 | 17 | 17.34 | 17.34 | -0.17 (-0.97%) | 19,274 |
| 17 Jul 2017 | USD | 17.82 | 18.2466 | 17.4944 | 17.51 | 17.51 | -0.49 (-2.72%) | 12,201 |
| 14 Jul 2017 | USD | 17.76 | 18 | 17.64 | 18 | 18 | +0.1 (+0.56%) | 9,821 |
| 13 Jul 2017 | USD | 18.1044 | 18.1044 | 17.6301 | 17.9 | 17.9 | -0.11 (-0.61%) | 11,263 |
| 12 Jul 2017 | USD | 18.105 | 18.3972 | 18 | 18.01 | 18.01 | -0.19 (-1.04%) | 9,660 |
| 11 Jul 2017 | USD | 18 | 18.2 | 18 | 18.2 | 18.2 | +0.2 (+1.11%) | 3,456 |
| 10 Jul 2017 | USD | 18.87 | 18.87 | 18 | 18 | 18 | -0.85 (-4.51%) | 17,946 |
| 7 Jul 2017 | USD | 18.7 | 18.8699 | 18.551 | 18.85 | 18.85 | +0.1 (+0.53%) | 17,515 |
| 6 Jul 2017 | USD | 18.43 | 18.9471 | 18.43 | 18.75 | 18.75 | -0.25 (-1.32%) | 20,928 |
| 5 Jul 2017 | USD | 18.08 | 19 | 18.08 | 19 | 19 | +0.25 (+1.33%) | 24,073 |
| 4 Jul 2017 | USD | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 18.55 | 18.75 | 18.33 | 18.75 | 18.75 | 0.0 (0.0%) | 26,757 |
| 30 Jun 2017 | USD | 18 | 18.75 | 18 | 18.75 | 18.75 | +0.7 (+3.88%) | 33,293 |
| 29 Jun 2017 | USD | 17.78 | 18.1 | 17.78 | 18.05 | 18.05 | -0.19 (-1.04%) | 45,430 |
| 28 Jun 2017 | USD | 17.95 | 18.24 | 17.7 | 18.24 | 18.24 | +0.24 (+1.33%) | 86,009 |
| 27 Jun 2017 | USD | 18.4 | 18.4 | 17.94 | 18 | 18 | -0.33 (-1.80%) | 29,965 |
| 26 Jun 2017 | USD | 18.34 | 18.34 | 17.94 | 18.33 | 18.33 | +0.05 (+0.27%) | 54,325 |
| 23 Jun 2017 | USD | 18 | 18.3186 | 17.98 | 18.28 | 18.28 | +0.26 (+1.44%) | 36,596 |
| 22 Jun 2017 | USD | 18.19 | 18.19 | 18 | 18.02 | 18.02 | -0.032 (-0.18%) | 22,271 |
| 21 Jun 2017 | USD | 18.1531 | 18.19 | 18.052 | 18.052 | 18.052 | -0.048 (-0.27%) | 23,946 |
| 20 Jun 2017 | USD | 18.12 | 18.3028 | 18.0195 | 18.1 | 18.1 | +0.05 (+0.28%) | 12,872 |
| 19 Jun 2017 | USD | 18.2 | 18.4499 | 18.01 | 18.05 | 18.05 | -0.39 (-2.11%) | 18,938 |
| 16 Jun 2017 | USD | 18.19 | 18.4757 | 18.01 | 18.44 | 18.44 | +0.34 (+1.88%) | 13,170 |
| 15 Jun 2017 | USD | 18 | 18.19 | 18 | 18.1 | 18.1 | +0.1 (+0.56%) | 19,687 |
| 14 Jun 2017 | USD | 18.09 | 18.32 | 18 | 18 | 18 | -0.23 (-1.26%) | 24,218 |
| 13 Jun 2017 | USD | 18.27 | 18.39 | 18.02 | 18.23 | 18.23 | -0.07 (-0.38%) | 30,775 |
| 12 Jun 2017 | USD | 18.49 | 18.52 | 18.1189 | 18.3 | 18.3 | -0.09 (-0.49%) | 58,408 |
