| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2017 | USD | 15.3 | 15.43 | 15.12 | 15.13 | 15.13 | -0.14 (-0.92%) | 13,289,636 |
| 14 Jul 2017 | USD | 15.44 | 15.59 | 15.265 | 15.27 | 15.27 | -0.42 (-2.68%) | 14,645,605 |
| 13 Jul 2017 | USD | 15.78 | 15.97 | 15.56 | 15.69 | 15.69 | +0.45 (+2.95%) | 21,598,350 |
| 12 Jul 2017 | USD | 15.54 | 15.75 | 15.21 | 15.24 | 15.24 | -0.23 (-1.49%) | 19,528,366 |
| 11 Jul 2017 | USD | 16.33 | 16.36 | 15.44 | 15.47 | 15.47 | -1.52 (-8.95%) | 41,936,333 |
| 10 Jul 2017 | USD | 17.16 | 17.21 | 16.95 | 16.99 | 16.99 | -0.19 (-1.11%) | 8,566,640 |
| 7 Jul 2017 | USD | 17.33 | 17.38 | 17.15 | 17.18 | 17.18 | -0.13 (-0.75%) | 4,546,654 |
| 6 Jul 2017 | USD | 17.25 | 17.38 | 17.235 | 17.31 | 17.31 | -0.01 (-0.06%) | 6,191,798 |
| 5 Jul 2017 | USD | 17.57 | 17.59 | 17.22 | 17.32 | 17.32 | -0.27 (-1.53%) | 6,042,612 |
| 4 Jul 2017 | USD | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 17.91 | 17.92 | 17.45 | 17.59 | 17.59 | -0.18 (-1.01%) | 3,285,663 |
| 30 Jun 2017 | USD | 18.03 | 18.0799 | 17.62 | 17.77 | 17.77 | -0.12 (-0.67%) | 5,993,751 |
| 29 Jun 2017 | USD | 17.69 | 18.13 | 17.67 | 17.89 | 17.89 | +0.13 (+0.73%) | 12,193,935 |
| 28 Jun 2017 | USD | 17.34 | 17.78 | 17.33 | 17.76 | 17.76 | +0.42 (+2.42%) | 10,456,962 |
| 27 Jun 2017 | USD | 17.21 | 17.48 | 17.2 | 17.34 | 17.34 | +0.05 (+0.29%) | 7,718,562 |
| 26 Jun 2017 | USD | 17.7 | 17.73 | 17.23 | 17.29 | 17.29 | -0.25 (-1.43%) | 9,873,280 |
| 23 Jun 2017 | USD | 17.82 | 17.82 | 17.47 | 17.54 | 17.54 | -0.1 (-0.57%) | 7,083,637 |
| 22 Jun 2017 | USD | 17.45 | 17.8 | 17.21 | 17.64 | 17.64 | +0.37 (+2.14%) | 9,873,476 |
| 21 Jun 2017 | USD | 17.27 | 17.43 | 17.13 | 17.27 | 17.27 | -0.04 (-0.23%) | 8,711,473 |
| 20 Jun 2017 | USD | 17.82 | 17.89 | 17.23 | 17.31 | 17.31 | -0.57 (-3.19%) | 13,960,967 |
| 19 Jun 2017 | USD | 17.85 | 18.34 | 17.03 | 17.88 | 17.88 | +0.34 (+1.94%) | 28,862,728 |
| 16 Jun 2017 | USD | 17.14 | 17.88 | 17 | 17.54 | 17.54 | +0.54 (+3.18%) | 18,955,724 |
| 15 Jun 2017 | USD | 17.72 | 17.75 | 17 | 17 | 17 | -0.88 (-4.92%) | 22,971,179 |
| 14 Jun 2017 | USD | 18.25 | 18.29 | 17.76 | 17.88 | 17.88 | -0.22 (-1.22%) | 9,455,240 |
| 13 Jun 2017 | USD | 18.38 | 18.58 | 18.08 | 18.1 | 18.1 | -0.1 (-0.55%) | 11,899,206 |
| 12 Jun 2017 | USD | 18.05 | 18.43 | 17.56 | 18.2 | 18.2 | +0.12 (+0.66%) | 16,172,929 |
| 9 Jun 2017 | USD | 18.41 | 18.46 | 17.88 | 18.08 | 18.08 | -0.77 (-4.08%) | 31,118,878 |
| 8 Jun 2017 | USD | 19.4 | 19.4 | 18.18 | 18.85 | 18.85 | -0.71 (-3.63%) | 32,644,868 |
| 7 Jun 2017 | USD | 20.37 | 20.489 | 19.45 | 19.56 | 19.56 | -0.8 (-3.93%) | 16,976,983 |
| 6 Jun 2017 | USD | 20.22 | 20.44 | 20.13 | 20.36 | 20.36 | +0.15 (+0.74%) | 6,666,421 |
