| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2017 | USD | 16.79 | 16.81 | 16.6563 | 16.69 | 16.69 | -0.01 (-0.06%) | 4,479,110 |
| 24 Jul 2017 | USD | 16.62 | 16.71 | 16.51 | 16.7 | 16.7 | +0.26 (+1.58%) | 3,574,860 |
| 21 Jul 2017 | USD | 16.33 | 16.45 | 16.23 | 16.44 | 16.44 | -0.09 (-0.54%) | 3,658,914 |
| 20 Jul 2017 | USD | 16.55 | 16.5654 | 16.23 | 16.53 | 16.53 | +0.28 (+1.72%) | 4,404,336 |
| 19 Jul 2017 | USD | 16.2 | 16.29 | 16.09 | 16.25 | 16.25 | +0.36 (+2.27%) | 4,155,015 |
| 18 Jul 2017 | USD | 15.8 | 15.94 | 15.73 | 15.89 | 15.89 | -0.06 (-0.38%) | 2,850,807 |
| 17 Jul 2017 | USD | 16.07 | 16.08 | 15.8939 | 15.95 | 15.95 | -0.13 (-0.81%) | 2,124,860 |
| 14 Jul 2017 | USD | 15.79 | 16.13 | 15.735 | 16.08 | 16.08 | +0.3 (+1.90%) | 3,843,319 |
| 13 Jul 2017 | USD | 15.91 | 15.95 | 15.64 | 15.78 | 15.78 | -0.06 (-0.38%) | 5,760,209 |
| 12 Jul 2017 | USD | 15.68 | 15.86 | 15.63 | 15.84 | 15.84 | +0.39 (+2.52%) | 5,466,275 |
| 11 Jul 2017 | USD | 15.52 | 15.59 | 15.21 | 15.45 | 15.45 | +0.04 (+0.26%) | 4,470,954 |
| 10 Jul 2017 | USD | 15.2 | 15.44 | 15.1756 | 15.41 | 15.41 | +0.28 (+1.85%) | 4,026,986 |
| 7 Jul 2017 | USD | 14.95 | 15.16 | 14.94 | 15.13 | 15.13 | +0.38 (+2.58%) | 4,700,635 |
| 6 Jul 2017 | USD | 14.61 | 14.88 | 14.52 | 14.75 | 14.75 | +0.07 (+0.48%) | 4,418,483 |
| 5 Jul 2017 | USD | 14.62 | 14.73 | 14.46 | 14.68 | 14.68 | +0.37 (+2.59%) | 4,412,765 |
| 4 Jul 2017 | USD | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 14.51 | 14.58 | 14.2839 | 14.31 | 14.31 | -0.07 (-0.49%) | 2,542,036 |
| 30 Jun 2017 | USD | 14.43 | 14.56 | 14.29 | 14.38 | 14.38 | +0.02 (+0.14%) | 3,233,910 |
| 29 Jun 2017 | USD | 14.57 | 14.63 | 14.07 | 14.36 | 14.36 | -0.44 (-2.97%) | 7,098,173 |
| 28 Jun 2017 | USD | 14.5 | 14.84 | 14.32 | 14.8 | 14.8 | +0.47 (+3.28%) | 4,919,614 |
| 27 Jun 2017 | USD | 14.8 | 14.8 | 14.32 | 14.33 | 14.33 | -0.22 (-1.51%) | 5,061,925 |
| 26 Jun 2017 | USD | 14.95 | 15.02 | 14.46 | 14.55 | 14.55 | -0.41 (-2.74%) | 4,645,025 |
| 23 Jun 2017 | USD | 14.97 | 15.07 | 14.89 | 14.96 | 14.96 | -0.03 (-0.20%) | 3,795,180 |
| 22 Jun 2017 | USD | 14.79 | 15.15 | 14.6444 | 14.99 | 14.99 | -0.36 (-2.35%) | 6,410,501 |
| 21 Jun 2017 | USD | 15.17 | 15.36 | 15.09 | 15.35 | 15.35 | +0.24 (+1.59%) | 2,347,114 |
| 20 Jun 2017 | USD | 15.48 | 15.53 | 15.09 | 15.11 | 15.11 | -0.52 (-3.33%) | 3,011,880 |
| 19 Jun 2017 | USD | 15.44 | 15.645 | 15.44 | 15.63 | 15.63 | +0.41 (+2.69%) | 3,628,813 |
| 16 Jun 2017 | USD | 15.24 | 15.43 | 15.13 | 15.22 | 15.22 | +0.12 (+0.79%) | 5,023,944 |
| 15 Jun 2017 | USD | 15.13 | 15.18 | 14.89 | 15.1 | 15.1 | -0.32 (-2.08%) | 6,678,778 |
| 14 Jun 2017 | USD | 15.92 | 15.95 | 15.165 | 15.42 | 15.42 | -0.51 (-3.20%) | 4,610,027 |
