| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2017 | USD | 15.52 | 15.6 | 14.88 | 15.23 | 15.23 | -0.32 (-2.06%) | 45,327 |
| 10 Jul 2017 | USD | 15.7 | 15.83 | 15.53 | 15.55 | 15.55 | 0.0 (0.0%) | 84,220 |
| 7 Jul 2017 | USD | 15.53 | 15.79 | 15.38 | 15.55 | 15.55 | +0.02 (+0.13%) | 173,538 |
| 6 Jul 2017 | USD | 15.03 | 15.58 | 14.99 | 15.53 | 15.53 | +0.33 (+2.17%) | 115,898 |
| 5 Jul 2017 | USD | 14.88 | 15.33 | 14.76 | 15.2 | 15.2 | +0.19 (+1.27%) | 93,249 |
| 4 Jul 2017 | USD | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 15.18 | 15.23 | 14.67 | 15.01 | 15.01 | -0.04 (-0.27%) | 49,259 |
| 30 Jun 2017 | USD | 15.17 | 15.2825 | 14.62 | 15.05 | 15.05 | -0.11 (-0.73%) | 48,920 |
| 29 Jun 2017 | USD | 14.87 | 15.18 | 14.6 | 15.16 | 15.16 | +0.42 (+2.85%) | 85,540 |
| 28 Jun 2017 | USD | 14.88 | 14.9399 | 14.3 | 14.74 | 14.74 | +0.08 (+0.55%) | 30,418 |
| 27 Jun 2017 | USD | 15.14 | 15.33 | 14.32 | 14.66 | 14.66 | -0.41 (-2.72%) | 58,674 |
| 26 Jun 2017 | USD | 14.44 | 15.28 | 14.26 | 15.07 | 15.07 | +0.56 (+3.86%) | 125,550 |
| 23 Jun 2017 | USD | 14.55 | 14.75 | 14.25 | 14.51 | 14.51 | -0.11 (-0.75%) | 502,986 |
| 22 Jun 2017 | USD | 14.34 | 15.03 | 14.325 | 14.62 | 14.62 | +0.38 (+2.67%) | 153,552 |
| 21 Jun 2017 | USD | 14.05 | 14.45 | 14 | 14.24 | 14.24 | +0.25 (+1.79%) | 98,880 |
| 20 Jun 2017 | USD | 13.7 | 14.25 | 13.7 | 13.99 | 13.99 | +0.18 (+1.30%) | 54,445 |
| 19 Jun 2017 | USD | 13.69 | 14.04 | 13.69 | 13.81 | 13.81 | +0.27 (+1.99%) | 91,542 |
| 16 Jun 2017 | USD | 13.75 | 14.03 | 13.37 | 13.54 | 13.54 | -0.26 (-1.88%) | 130,687 |
| 15 Jun 2017 | USD | 13.82 | 14.12 | 13.53 | 13.8 | 13.8 | -0.08 (-0.58%) | 56,403 |
| 14 Jun 2017 | USD | 14.41 | 14.41 | 13.7 | 13.88 | 13.88 | -0.43 (-3.00%) | 100,912 |
| 13 Jun 2017 | USD | 14.5 | 14.5 | 13.95 | 14.31 | 14.31 | -0.18 (-1.24%) | 74,226 |
| 12 Jun 2017 | USD | 14.39 | 14.59 | 14.08 | 14.49 | 14.49 | +0.15 (+1.05%) | 55,654 |
| 9 Jun 2017 | USD | 14.32 | 14.42 | 13.93 | 14.34 | 14.34 | +0.23 (+1.63%) | 138,940 |
| 8 Jun 2017 | USD | 14.12 | 14.4645 | 13.8148 | 14.11 | 14.11 | +0.21 (+1.51%) | 66,514 |
| 7 Jun 2017 | USD | 13.8 | 14.24 | 13.7 | 13.9 | 13.9 | -0.03 (-0.22%) | 25,156 |
| 6 Jun 2017 | USD | 13.79 | 14 | 12.97 | 13.93 | 13.93 | +0.06 (+0.43%) | 63,600 |
| 5 Jun 2017 | USD | 14.45 | 14.5593 | 13.71 | 13.87 | 13.87 | -0.67 (-4.61%) | 30,877 |
| 2 Jun 2017 | USD | 13.98 | 14.68 | 13.9149 | 14.54 | 14.54 | +0.67 (+4.83%) | 126,473 |
| 1 Jun 2017 | USD | 13.34 | 13.95 | 13.34 | 13.87 | 13.87 | +0.62 (+4.68%) | 98,289 |
| 31 May 2017 | USD | 13.35 | 13.355 | 13.01 | 13.25 | 13.25 | -0.04 (-0.30%) | 42,775 |
