| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | USD | 15.48 | 15.48 | 15.446 | 15.47 | 46.41 | +0.03 (+0.19%) | 9,919 |
| 21 Jul 2017 | USD | 15.4 | 15.446 | 15.4 | 15.44 | 46.32 | +0.04 (+0.26%) | 6,690 |
| 20 Jul 2017 | USD | 15.42 | 15.42 | 15.371 | 15.4 | 46.2 | 0.0 (0.0%) | 6,161 |
| 19 Jul 2017 | USD | 15.38 | 15.4 | 15.371 | 15.4 | 46.2 | +0.09 (+0.59%) | 7,244 |
| 18 Jul 2017 | USD | 15.39 | 15.39 | 15.29 | 15.3099 | 45.9297 | -0.09 (-0.59%) | 12,088 |
| 17 Jul 2017 | USD | 15.43 | 15.43 | 15.3713 | 15.4 | 46.2 | +0.035 (+0.23%) | 17,197 |
| 14 Jul 2017 | USD | 15.27 | 15.37 | 15.27 | 15.365 | 46.095 | +0.135 (+0.89%) | 16,720 |
| 13 Jul 2017 | USD | 15.32 | 15.32 | 15.175 | 15.23 | 45.69 | -0.02 (-0.13%) | 72,341 |
| 12 Jul 2017 | USD | 15.2 | 15.29 | 15.2 | 15.25 | 45.75 | +0.08 (+0.53%) | 14,668 |
| 11 Jul 2017 | USD | 15.16 | 15.17 | 15.095 | 15.17 | 45.51 | +0.03 (+0.20%) | 14,476 |
| 10 Jul 2017 | USD | 15.1 | 15.2 | 15.1 | 15.14 | 45.42 | +0.026 (+0.17%) | 9,838 |
| 7 Jul 2017 | USD | 15.16 | 15.16 | 15.06 | 15.1141 | 45.3423 | -0.046 (-0.30%) | 62,307 |
| 6 Jul 2017 | USD | 15.29 | 15.29 | 15.1499 | 15.16 | 45.48 | -0.13 (-0.85%) | 15,017 |
| 5 Jul 2017 | USD | 15.32 | 15.4 | 15.25 | 15.29 | 45.87 | -0.03 (-0.20%) | 12,786 |
| 4 Jul 2017 | USD | 15.32 | 15.32 | 15.32 | 15.32 | 45.96 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 15.27 | 15.32 | 15.24 | 15.32 | 45.96 | +0.02 (+0.13%) | 20,930 |
| 30 Jun 2017 | USD | 15.37 | 15.38 | 15.26 | 15.3 | 45.9 | -0.02 (-0.13%) | 33,970 |
| 29 Jun 2017 | USD | 15.46 | 15.46 | 15.26 | 15.32 | 45.96 | -0.14 (-0.91%) | 30,999 |
| 28 Jun 2017 | USD | 15.41 | 15.4966 | 15.37 | 15.46 | 46.38 | +0.1 (+0.65%) | 18,220 |
| 27 Jun 2017 | USD | 15.56 | 15.56 | 15.36 | 15.36 | 46.08 | -0.175 (-1.13%) | 32,806 |
| 26 Jun 2017 | USD | 15.58 | 15.58 | 15.5144 | 15.5351 | 46.6053 | +0.039 (+0.25%) | 13,835 |
| 23 Jun 2017 | USD | 15.44 | 15.51 | 15.41 | 15.4964 | 46.4892 | +0.089 (+0.58%) | 4,507 |
| 22 Jun 2017 | USD | 15.37 | 15.44 | 15.37 | 15.4069 | 46.2207 | +0.062 (+0.41%) | 6,242 |
| 21 Jun 2017 | USD | 15.37 | 15.4555 | 15.34 | 15.3446 | 46.0338 | -0.09 (-0.58%) | 10,483 |
| 20 Jun 2017 | USD | 15.53 | 15.53 | 15.41 | 15.4347 | 46.3041 | -0.115 (-0.74%) | 27,684 |
| 19 Jun 2017 | USD | 15.5 | 15.55 | 15.46 | 15.55 | 46.65 | +0.09 (+0.58%) | 22,012 |
| 16 Jun 2017 | USD | 15.38 | 15.46 | 15.3769 | 15.46 | 46.38 | +0.11 (+0.72%) | 8,327 |
| 15 Jun 2017 | USD | 15.29 | 15.3799 | 15.29 | 15.35 | 46.05 | -0.03 (-0.20%) | 21,580 |
| 14 Jun 2017 | USD | 15.36 | 15.4 | 15.33 | 15.38 | 46.14 | +0.06 (+0.39%) | 26,389 |
| 13 Jun 2017 | USD | 15.28 | 15.33 | 15.15 | 15.3195 | 45.9585 | +0.08 (+0.52%) | 20,896 |
