| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | USD | 18.28 | 18.59 | 18.03 | 18.52 | 18.52 | +0.16 (+0.87%) | 1,312,518 |
| 19 Jul 2017 | USD | 17.78 | 18.6 | 17.78 | 18.36 | 18.36 | +0.59 (+3.32%) | 913,069 |
| 18 Jul 2017 | USD | 17.76 | 17.78 | 17.33 | 17.77 | 17.77 | -0.03 (-0.17%) | 652,408 |
| 17 Jul 2017 | USD | 17.4 | 18.01 | 17.39 | 17.8 | 17.8 | +0.34 (+1.95%) | 807,023 |
| 14 Jul 2017 | USD | 17.3 | 17.73 | 17.191 | 17.46 | 17.46 | +0.31 (+1.81%) | 537,317 |
| 13 Jul 2017 | USD | 17.09 | 17.19 | 16.66 | 17.15 | 17.15 | +0.18 (+1.06%) | 606,208 |
| 12 Jul 2017 | USD | 16.96 | 17.34 | 16.81 | 16.97 | 16.97 | +0.21 (+1.25%) | 1,033,223 |
| 11 Jul 2017 | USD | 16.32 | 16.96 | 16.055 | 16.76 | 16.76 | +0.44 (+2.70%) | 1,107,136 |
| 10 Jul 2017 | USD | 15.3 | 16.44 | 15.07 | 16.32 | 16.32 | +0.77 (+4.95%) | 895,282 |
| 7 Jul 2017 | USD | 15.37 | 15.59 | 15.07 | 15.55 | 15.55 | +0.19 (+1.24%) | 822,661 |
| 6 Jul 2017 | USD | 15.4 | 15.63 | 15.14 | 15.36 | 15.36 | -0.11 (-0.71%) | 955,453 |
| 5 Jul 2017 | USD | 15.28 | 15.5925 | 14.83 | 15.47 | 15.47 | +0.22 (+1.44%) | 1,095,247 |
| 4 Jul 2017 | USD | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 15.19 | 15.46 | 15.0856 | 15.25 | 15.25 | +0.13 (+0.86%) | 658,619 |
| 30 Jun 2017 | USD | 13.91 | 15.18 | 13.66 | 15.12 | 15.12 | +1.38 (+10.04%) | 1,546,469 |
| 29 Jun 2017 | USD | 14.25 | 14.52 | 13.49 | 13.74 | 13.74 | -0.4 (-2.83%) | 1,186,716 |
| 28 Jun 2017 | USD | 13.72 | 14.69 | 13.5 | 14.14 | 14.14 | +0.62 (+4.59%) | 1,347,551 |
| 27 Jun 2017 | USD | 13.86 | 14.01 | 13.49 | 13.52 | 13.52 | -0.25 (-1.82%) | 857,093 |
| 26 Jun 2017 | USD | 13.64 | 14.01 | 13.26 | 13.77 | 13.77 | -0.03 (-0.22%) | 1,103,070 |
| 23 Jun 2017 | USD | 13.35 | 13.9 | 13.26 | 13.8 | 13.8 | +0.52 (+3.92%) | 1,489,109 |
| 22 Jun 2017 | USD | 13.35 | 13.43 | 12.88 | 13.28 | 13.28 | +0.03 (+0.23%) | 922,518 |
| 21 Jun 2017 | USD | 13.82 | 13.97 | 13.15 | 13.25 | 13.25 | -0.52 (-3.78%) | 968,152 |
| 20 Jun 2017 | USD | 13.84 | 14.11 | 13.61 | 13.77 | 13.77 | -0.36 (-2.55%) | 605,568 |
| 19 Jun 2017 | USD | 13.89 | 14.28 | 13.82 | 14.13 | 14.13 | +0.54 (+3.97%) | 650,283 |
| 16 Jun 2017 | USD | 13.58 | 13.8 | 13.345 | 13.59 | 13.59 | -0.13 (-0.95%) | 1,346,870 |
| 15 Jun 2017 | USD | 14.12 | 14.25 | 13.29 | 13.72 | 13.72 | -0.68 (-4.72%) | 2,196,405 |
| 14 Jun 2017 | USD | 14.94 | 15.13 | 14.22 | 14.4 | 14.4 | -0.38 (-2.57%) | 1,211,155 |
| 13 Jun 2017 | USD | 14.37 | 14.85 | 14.32 | 14.78 | 14.78 | +0.42 (+2.92%) | 1,384,157 |
| 12 Jun 2017 | USD | 14.16 | 14.5 | 13.8725 | 14.36 | 14.36 | +0.16 (+1.13%) | 1,540,978 |
| 9 Jun 2017 | USD | 14.15 | 14.57 | 14.03 | 14.2 | 14.2 | +0.04 (+0.28%) | 1,036,034 |
