| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | USD | 16.46 | 19.27 | 16.42 | 19 | 9.5 | +2.77 (+17.07%) | 246,894 |
| 25 Jul 2017 | USD | 15.71 | 16.4117 | 14.81 | 16.23 | 8.115 | +0.37 (+2.33%) | 252,011 |
| 24 Jul 2017 | USD | 16.12 | 16.345 | 15.85 | 15.86 | 7.93 | -0.26 (-1.61%) | 36,928 |
| 21 Jul 2017 | USD | 16.15 | 16.56 | 15.85 | 16.12 | 8.06 | -0.14 (-0.86%) | 36,038 |
| 20 Jul 2017 | USD | 16.75 | 16.95 | 16.133 | 16.26 | 8.13 | -0.56 (-3.33%) | 56,977 |
| 19 Jul 2017 | USD | 16.98 | 17.2 | 16.57 | 16.82 | 8.41 | -0.3 (-1.75%) | 115,349 |
| 18 Jul 2017 | USD | 16.85 | 17.2 | 16.12 | 17.12 | 8.56 | +0.32 (+1.90%) | 88,810 |
| 17 Jul 2017 | USD | 15.62 | 17.1247 | 15.43 | 16.8 | 8.4 | +1.17 (+7.49%) | 235,296 |
| 14 Jul 2017 | USD | 15.29 | 15.75 | 15.18 | 15.63 | 7.815 | +0.13 (+0.84%) | 109,021 |
| 13 Jul 2017 | USD | 15.21 | 15.7 | 15.044 | 15.5 | 7.75 | +0.1 (+0.65%) | 68,973 |
| 12 Jul 2017 | USD | 15.33 | 15.98 | 15.25 | 15.4 | 7.7 | +0.04 (+0.26%) | 88,258 |
| 11 Jul 2017 | USD | 15.64 | 15.75 | 15.15 | 15.36 | 7.68 | -0.4 (-2.54%) | 99,662 |
| 10 Jul 2017 | USD | 15.85 | 15.901 | 15.63 | 15.76 | 7.88 | -0.23 (-1.44%) | 44,134 |
| 7 Jul 2017 | USD | 15.99 | 16.28 | 15.4901 | 15.99 | 7.995 | -0.03 (-0.19%) | 117,986 |
| 6 Jul 2017 | USD | 15.99 | 16.18 | 15.4 | 16.02 | 8.01 | -0.07 (-0.44%) | 144,958 |
| 5 Jul 2017 | USD | 15.98 | 16.5 | 15.75 | 16.09 | 8.045 | +0.38 (+2.42%) | 172,836 |
| 4 Jul 2017 | USD | 15.71 | 15.71 | 15.71 | 15.71 | 7.855 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 16.18 | 16.78 | 15.59 | 15.71 | 7.855 | -0.48 (-2.96%) | 85,722 |
| 30 Jun 2017 | USD | 16.29 | 16.525 | 15.37 | 16.19 | 8.095 | -0.1 (-0.61%) | 61,066 |
| 29 Jun 2017 | USD | 16.41 | 16.5 | 15.69 | 16.29 | 8.145 | -0.16 (-0.97%) | 82,920 |
| 28 Jun 2017 | USD | 16.46 | 16.974 | 16.02 | 16.45 | 8.225 | +0.01 (+0.06%) | 85,801 |
| 27 Jun 2017 | USD | 16.68 | 17 | 15.83 | 16.44 | 8.22 | -0.38 (-2.26%) | 160,764 |
| 26 Jun 2017 | USD | 17.36 | 17.65 | 16.5 | 16.82 | 8.41 | -0.39 (-2.27%) | 118,192 |
| 23 Jun 2017 | USD | 17.3 | 17.6899 | 16.2 | 17.21 | 8.605 | +1.01 (+6.23%) | 594,803 |
| 22 Jun 2017 | USD | 15.81 | 17.07 | 15.46 | 16.2 | 8.1 | +0.45 (+2.86%) | 370,845 |
| 21 Jun 2017 | USD | 15.4 | 15.9536 | 15.195 | 15.75 | 7.875 | +0.47 (+3.08%) | 91,910 |
| 20 Jun 2017 | USD | 15.4 | 15.7999 | 15.06 | 15.28 | 7.64 | -0.02 (-0.13%) | 62,237 |
| 19 Jun 2017 | USD | 15.95 | 16.31 | 15.1466 | 15.3 | 7.65 | 0.0 (0.0%) | 182,239 |
| 16 Jun 2017 | USD | 15.01 | 15.45 | 14.8655 | 15.3 | 7.65 | +0.15 (+0.99%) | 18,496 |
| 15 Jun 2017 | USD | 15.22 | 15.98 | 14.5777 | 15.15 | 7.575 | +0.11 (+0.73%) | 11,276 |
