| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2017 | USD | 18.02 | 18.02 | 17.661 | 17.84 | 17.84 | +0.09 (+0.51%) | 14,681 |
| 5 Jul 2017 | USD | 17.98 | 17.98 | 17.52 | 17.75 | 17.75 | -0.001 (0.0%) | 21,165 |
| 4 Jul 2017 | USD | 17.7508 | 17.7508 | 17.7508 | 17.7508 | 17.7508 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 17.99 | 17.99 | 17.57 | 17.7508 | 17.7508 | +0.021 (+0.12%) | 17,176 |
| 30 Jun 2017 | USD | 17.63 | 17.74 | 17.53 | 17.73 | 17.73 | +0.17 (+0.97%) | 27,961 |
| 29 Jun 2017 | USD | 17.49 | 17.61 | 17.44 | 17.56 | 17.56 | +0.11 (+0.63%) | 21,361 |
| 28 Jun 2017 | USD | 17.33 | 17.46 | 17.26 | 17.45 | 17.45 | +0.12 (+0.69%) | 35,393 |
| 27 Jun 2017 | USD | 17.46 | 17.49 | 17.33 | 17.33 | 17.33 | -0.16 (-0.91%) | 15,709 |
| 26 Jun 2017 | USD | 17.58 | 17.64 | 17.42 | 17.49 | 17.49 | -0.2 (-1.13%) | 39,635 |
| 23 Jun 2017 | USD | 17.55 | 17.69 | 17.49 | 17.69 | 17.69 | +0.09 (+0.51%) | 12,722 |
| 22 Jun 2017 | USD | 17.75 | 17.76 | 17.54 | 17.6 | 17.6 | -0.24 (-1.35%) | 20,387 |
| 21 Jun 2017 | USD | 17.93 | 17.93 | 17.7 | 17.84 | 17.84 | -0.07 (-0.39%) | 12,997 |
| 20 Jun 2017 | USD | 17.91 | 17.9769 | 17.86 | 17.91 | 17.91 | -0.13 (-0.72%) | 11,686 |
| 19 Jun 2017 | USD | 17.98 | 18.04 | 17.908 | 18.04 | 18.04 | +0.09 (+0.50%) | 29,042 |
| 16 Jun 2017 | USD | 17.98 | 17.98 | 17.85 | 17.95 | 17.95 | +0.05 (+0.28%) | 22,513 |
| 15 Jun 2017 | USD | 18.1 | 18.1 | 17.641 | 17.9 | 17.9 | -0.12 (-0.67%) | 30,975 |
| 14 Jun 2017 | USD | 18.17 | 18.17 | 17.86 | 18.02 | 18.02 | -0.02 (-0.11%) | 18,173 |
| 13 Jun 2017 | USD | 18.09 | 18.09 | 17.87 | 18.04 | 18.04 | -0.01 (-0.06%) | 7,813 |
| 12 Jun 2017 | USD | 18.15 | 18.18 | 18 | 18.05 | 18.05 | +0.05 (+0.28%) | 20,530 |
| 9 Jun 2017 | USD | 17.98 | 18.0469 | 17.92 | 18 | 18 | +0.1 (+0.56%) | 17,425 |
| 8 Jun 2017 | USD | 17.87 | 17.9 | 17.7 | 17.9 | 17.9 | -0.04 (-0.22%) | 34,634 |
| 7 Jun 2017 | USD | 17.98 | 17.9896 | 17.89 | 17.94 | 17.94 | -0.03 (-0.17%) | 15,233 |
| 6 Jun 2017 | USD | 18.11 | 18.14 | 17.89 | 17.97 | 17.97 | -0.12 (-0.66%) | 33,933 |
| 5 Jun 2017 | USD | 18.12 | 18.12 | 17.961 | 18.09 | 18.09 | -0.02 (-0.11%) | 12,609 |
| 2 Jun 2017 | USD | 18.11 | 18.11 | 17.93 | 18.11 | 18.11 | -0.02 (-0.11%) | 7,881 |
| 1 Jun 2017 | USD | 18.11 | 18.23 | 17.9 | 18.13 | 18.13 | -0.01 (-0.06%) | 45,409 |
| 31 May 2017 | USD | 18.1 | 18.22 | 17.97 | 18.14 | 18.14 | +0.03 (+0.17%) | 26,220 |
| 30 May 2017 | USD | 18.16 | 18.2 | 17.99 | 18.11 | 18.11 | -0.15 (-0.82%) | 23,721 |
| 29 May 2017 | USD | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 18.23 | 18.4 | 18.19 | 18.26 | 18.26 | -0.03 (-0.16%) | 10,738 |
