| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | USD | 17.62 | 17.85 | 15.94 | 16.63 | 16.63 | -1.05 (-5.94%) | 176,690 |
| 21 Jul 2017 | USD | 18.13 | 18.21 | 17.415 | 17.68 | 17.68 | -0.2 (-1.12%) | 169,241 |
| 20 Jul 2017 | USD | 17.99 | 18.29 | 17.65 | 17.88 | 17.88 | -0.25 (-1.38%) | 151,009 |
| 19 Jul 2017 | USD | 18.4 | 18.77 | 18.06 | 18.13 | 18.13 | -0.49 (-2.63%) | 98,918 |
| 18 Jul 2017 | USD | 18.45 | 18.88 | 18.16 | 18.62 | 18.62 | +0.02 (+0.11%) | 46,036 |
| 17 Jul 2017 | USD | 18.96 | 19.04 | 18.46 | 18.6 | 18.6 | 0.0 (0.0%) | 98,425 |
| 14 Jul 2017 | USD | 18.84 | 19.1196 | 18.4 | 18.6 | 18.6 | -0.38 (-2.00%) | 66,522 |
| 13 Jul 2017 | USD | 18.95 | 19.1 | 18.66 | 18.98 | 18.98 | -0.02 (-0.11%) | 67,591 |
| 12 Jul 2017 | USD | 19.23 | 19.4 | 18.93 | 19 | 19 | +0.01 (+0.05%) | 58,785 |
| 11 Jul 2017 | USD | 18.69 | 19 | 18.29 | 18.99 | 18.99 | +0.14 (+0.74%) | 65,675 |
| 10 Jul 2017 | USD | 18.8 | 19.01 | 18.34 | 18.85 | 18.85 | +0.09 (+0.48%) | 143,700 |
| 7 Jul 2017 | USD | 20 | 20 | 18.5 | 18.76 | 18.76 | -1.41 (-6.99%) | 212,534 |
| 6 Jul 2017 | USD | 19.9 | 20.38 | 19.64 | 20.17 | 20.17 | +0.15 (+0.75%) | 165,002 |
| 5 Jul 2017 | USD | 20.25 | 20.25 | 19.64 | 20.02 | 20.02 | -0.28 (-1.38%) | 81,904 |
| 4 Jul 2017 | USD | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 20.48 | 20.48 | 20.12 | 20.3 | 20.3 | -0.06 (-0.29%) | 19,463 |
| 30 Jun 2017 | USD | 19.94 | 20.56 | 19.81 | 20.36 | 20.36 | +0.52 (+2.62%) | 113,130 |
| 29 Jun 2017 | USD | 19.42 | 20.05 | 19.05 | 19.84 | 19.84 | +0.54 (+2.80%) | 117,283 |
| 28 Jun 2017 | USD | 18.98 | 19.47 | 18.73 | 19.3 | 19.3 | +0.43 (+2.28%) | 126,076 |
| 27 Jun 2017 | USD | 18.65 | 19.435 | 18.18 | 18.87 | 18.87 | +0.29 (+1.56%) | 97,666 |
| 26 Jun 2017 | USD | 18.46 | 18.69 | 18 | 18.58 | 18.58 | +0.18 (+0.98%) | 50,424 |
| 23 Jun 2017 | USD | 18.25 | 19.64 | 17.76 | 18.4 | 18.4 | +0.21 (+1.15%) | 518,925 |
| 22 Jun 2017 | USD | 18.09 | 18.47 | 17.75 | 18.19 | 18.19 | +0.31 (+1.73%) | 178,291 |
| 21 Jun 2017 | USD | 18.8 | 18.8 | 17.65 | 17.88 | 17.88 | -0.97 (-5.15%) | 231,568 |
| 20 Jun 2017 | USD | 19.55 | 19.61 | 18.39 | 18.85 | 18.85 | -0.89 (-4.51%) | 183,266 |
| 19 Jun 2017 | USD | 20.26 | 20.3985 | 19.67 | 19.74 | 19.74 | -0.52 (-2.57%) | 93,804 |
| 16 Jun 2017 | USD | 19.51 | 20.29 | 19.18 | 20.26 | 20.26 | +0.55 (+2.79%) | 557,220 |
| 15 Jun 2017 | USD | 19.22 | 19.95 | 19.15 | 19.71 | 19.71 | +0.31 (+1.60%) | 284,442 |
| 14 Jun 2017 | USD | 19.71 | 19.9 | 19.11 | 19.4 | 19.4 | -0.56 (-2.81%) | 141,618 |
| 13 Jun 2017 | USD | 19.49 | 19.98 | 18.99 | 19.96 | 19.96 | +0.86 (+4.50%) | 262,608 |
