| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | USD | 11.25 | 11.26 | 10.38 | 10.64 | 106.4 | -0.57 (-5.08%) | 3,367,630 |
| 20 Jul 2017 | USD | 11.76 | 11.86 | 11.13 | 11.21 | 112.1 | -0.43 (-3.69%) | 3,094,095 |
| 19 Jul 2017 | USD | 10.88 | 11.865 | 10.88 | 11.64 | 116.4 | +0.76 (+6.99%) | 5,370,428 |
| 18 Jul 2017 | USD | 11.17 | 11.19 | 10.58 | 10.88 | 108.8 | -0.07 (-0.64%) | 4,318,506 |
| 17 Jul 2017 | USD | 11.03 | 11.39 | 10.93 | 10.95 | 109.5 | -0.13 (-1.17%) | 3,533,627 |
| 14 Jul 2017 | USD | 10.75 | 11.22 | 10.7 | 11.08 | 110.8 | +0.38 (+3.55%) | 7,557,332 |
| 13 Jul 2017 | USD | 10.45 | 10.8 | 10.305 | 10.7 | 107 | +0.23 (+2.20%) | 3,315,240 |
| 12 Jul 2017 | USD | 10.52 | 10.88 | 10.17 | 10.47 | 104.7 | +0.09 (+0.87%) | 4,216,530 |
| 11 Jul 2017 | USD | 10.33 | 10.49 | 10.09 | 10.38 | 103.8 | +0.08 (+0.78%) | 3,555,397 |
| 10 Jul 2017 | USD | 9.78 | 10.35 | 9.7 | 10.3 | 103 | +0.38 (+3.83%) | 2,905,637 |
| 7 Jul 2017 | USD | 9.74 | 9.96 | 9.265 | 9.92 | 99.2 | +0.04 (+0.40%) | 3,968,127 |
| 6 Jul 2017 | USD | 10.4 | 10.44 | 9.85 | 9.88 | 98.8 | -0.34 (-3.33%) | 4,678,673 |
| 5 Jul 2017 | USD | 10.95 | 10.95 | 10.04 | 10.22 | 102.2 | -0.89 (-8.01%) | 6,237,293 |
| 4 Jul 2017 | USD | 11.11 | 11.11 | 11.11 | 11.11 | 111.1 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 10.62 | 11.31 | 10.48 | 11.11 | 111.1 | +0.68 (+6.52%) | 2,224,130 |
| 30 Jun 2017 | USD | 10.62 | 10.73 | 10.06 | 10.43 | 104.3 | +0.03 (+0.29%) | 3,826,846 |
| 29 Jun 2017 | USD | 10.19 | 10.805 | 10.18 | 10.4 | 104 | +0.37 (+3.69%) | 4,495,154 |
| 28 Jun 2017 | USD | 9.89 | 10.33 | 9.87 | 10.03 | 100.3 | +0.15 (+1.52%) | 4,933,362 |
| 27 Jun 2017 | USD | 9.78 | 10.34 | 9.77 | 9.88 | 98.8 | +0.1 (+1.02%) | 5,063,512 |
| 26 Jun 2017 | USD | 9.84 | 10.1659 | 9.57 | 9.78 | 97.8 | +0.04 (+0.41%) | 4,239,599 |
| 23 Jun 2017 | USD | 9.55 | 9.775 | 9.38 | 9.74 | 97.4 | +0.25 (+2.63%) | 17,174,730 |
| 22 Jun 2017 | USD | 9.41 | 9.83 | 9.34 | 9.49 | 94.9 | +0.12 (+1.28%) | 4,872,994 |
| 21 Jun 2017 | USD | 10.18 | 10.18 | 8.9901 | 9.37 | 93.7 | -0.98 (-9.47%) | 5,862,297 |
| 20 Jun 2017 | USD | 10.24 | 10.5 | 9.645 | 10.35 | 103.5 | -0.24 (-2.27%) | 4,878,007 |
| 19 Jun 2017 | USD | 10.43 | 10.73 | 10.32 | 10.59 | 105.9 | +0.17 (+1.63%) | 3,832,294 |
| 16 Jun 2017 | USD | 10.18 | 10.44 | 10.02 | 10.42 | 104.2 | +0.31 (+3.07%) | 4,874,433 |
| 15 Jun 2017 | USD | 10.22 | 10.49 | 10.065 | 10.11 | 101.1 | -0.27 (-2.60%) | 3,156,807 |
| 14 Jun 2017 | USD | 11.24 | 11.27 | 10.15 | 10.38 | 103.8 | -0.93 (-8.22%) | 4,023,104 |
| 13 Jun 2017 | USD | 10.82 | 11.445 | 10.73 | 11.31 | 113.1 | +0.5 (+4.63%) | 2,993,398 |
| 12 Jun 2017 | USD | 10.87 | 11.305 | 10.76 | 10.81 | 108.1 | +0.23 (+2.17%) | 4,526,952 |
