| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | USD | 17.76 | 18.16 | 17.65 | 18.06 | 18.06 | +0.29 (+1.63%) | 89,817 |
| 19 Jul 2017 | USD | 17.65 | 17.82 | 17.4825 | 17.77 | 17.77 | +0.23 (+1.31%) | 92,015 |
| 18 Jul 2017 | USD | 17.6 | 17.79 | 17.47 | 17.54 | 17.54 | -0.18 (-1.02%) | 68,156 |
| 17 Jul 2017 | USD | 17.45 | 17.9 | 17.1 | 17.72 | 17.72 | +0.24 (+1.37%) | 132,347 |
| 14 Jul 2017 | USD | 17.47 | 17.64 | 17.25 | 17.48 | 17.48 | -0.01 (-0.06%) | 151,059 |
| 13 Jul 2017 | USD | 17.48 | 17.56 | 17.3 | 17.49 | 17.49 | +0.01 (+0.06%) | 78,893 |
| 12 Jul 2017 | USD | 17.72 | 17.8 | 17.43 | 17.48 | 17.48 | -0.1 (-0.57%) | 109,840 |
| 11 Jul 2017 | USD | 17.65 | 17.84 | 17.3 | 17.58 | 17.58 | -0.03 (-0.17%) | 131,625 |
| 10 Jul 2017 | USD | 17.72 | 17.89 | 17.36 | 17.61 | 17.61 | -0.22 (-1.23%) | 192,770 |
| 7 Jul 2017 | USD | 17.82 | 17.96 | 17.54 | 17.83 | 17.83 | +0.09 (+0.51%) | 126,498 |
| 6 Jul 2017 | USD | 17.81 | 18.12 | 17.58 | 17.74 | 17.74 | -0.13 (-0.73%) | 148,694 |
| 5 Jul 2017 | USD | 18.13 | 18.29 | 17.22 | 17.87 | 17.87 | -0.25 (-1.38%) | 132,743 |
| 4 Jul 2017 | USD | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 18.07 | 18.28 | 17.67 | 18.12 | 18.12 | +0.14 (+0.78%) | 123,733 |
| 30 Jun 2017 | USD | 17.61 | 18.21 | 17.55 | 17.98 | 17.98 | +0.39 (+2.22%) | 167,252 |
| 29 Jun 2017 | USD | 17.55 | 17.83 | 17.32 | 17.59 | 17.59 | +0.17 (+0.98%) | 134,070 |
| 28 Jun 2017 | USD | 17.77 | 17.945 | 17.24 | 17.42 | 17.42 | -0.35 (-1.97%) | 185,885 |
| 27 Jun 2017 | USD | 18.26 | 18.26 | 17.65 | 17.77 | 17.77 | -0.42 (-2.31%) | 149,146 |
| 26 Jun 2017 | USD | 18.01 | 18.52 | 17.87 | 18.19 | 18.19 | +0.02 (+0.11%) | 219,097 |
| 23 Jun 2017 | USD | 18.58 | 18.68 | 18.16 | 18.17 | 18.17 | -0.46 (-2.47%) | 353,386 |
| 22 Jun 2017 | USD | 18.41 | 18.82 | 18.2539 | 18.63 | 18.63 | +0.21 (+1.14%) | 140,486 |
| 21 Jun 2017 | USD | 18.54 | 18.67 | 18.37 | 18.42 | 18.42 | -0.04 (-0.22%) | 231,382 |
| 20 Jun 2017 | USD | 18.49 | 18.57 | 18.33 | 18.46 | 18.46 | -0.06 (-0.32%) | 154,064 |
| 19 Jun 2017 | USD | 18.55 | 18.62 | 18.32 | 18.52 | 18.52 | +0.07 (+0.38%) | 140,538 |
| 16 Jun 2017 | USD | 18.37 | 18.53 | 18.16 | 18.45 | 18.45 | -0.05 (-0.27%) | 143,669 |
| 15 Jun 2017 | USD | 18.04 | 18.71 | 18.04 | 18.5 | 18.5 | +0.17 (+0.93%) | 149,044 |
| 14 Jun 2017 | USD | 18.56 | 18.58 | 18.08 | 18.33 | 18.33 | -0.21 (-1.13%) | 104,458 |
| 13 Jun 2017 | USD | 18.56 | 18.78 | 18.33 | 18.54 | 18.54 | -0.02 (-0.11%) | 188,887 |
| 12 Jun 2017 | USD | 18.57 | 19.22 | 18.25 | 18.56 | 18.56 | +0.01 (+0.05%) | 232,755 |
| 9 Jun 2017 | USD | 18.45 | 18.81 | 18.315 | 18.55 | 18.55 | +0.19 (+1.03%) | 181,022 |
