| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | USD | 16.25 | 16.7 | 16.24 | 16.46 | 16.46 | +0.32 (+1.98%) | 174,149 |
| 11 Aug 2017 | USD | 16.14 | 16.29 | 16.09 | 16.14 | 16.14 | +0.01 (+0.06%) | 92,798 |
| 10 Aug 2017 | USD | 16 | 16.31 | 15.42 | 16.13 | 16.13 | +0.11 (+0.69%) | 116,269 |
| 9 Aug 2017 | USD | 16.43 | 16.43 | 15.8 | 16.02 | 16.02 | +0.45 (+2.89%) | 172,260 |
| 8 Aug 2017 | USD | 15.47 | 15.86 | 15.47 | 15.57 | 15.57 | +0.03 (+0.19%) | 66,544 |
| 7 Aug 2017 | USD | 15.94 | 16.17 | 15.48 | 15.54 | 15.54 | -0.45 (-2.81%) | 76,035 |
| 4 Aug 2017 | USD | 15.87 | 16.0832 | 15.49 | 15.99 | 15.99 | +0.15 (+0.95%) | 66,593 |
| 3 Aug 2017 | USD | 15.94 | 16.16 | 15.745 | 15.84 | 15.84 | -0.15 (-0.94%) | 67,438 |
| 2 Aug 2017 | USD | 15.84 | 16.04 | 15.6 | 15.99 | 15.99 | +0.1 (+0.63%) | 70,169 |
| 1 Aug 2017 | USD | 16.1 | 16.1 | 15.69 | 15.89 | 15.89 | -0.07 (-0.44%) | 139,494 |
| 31 Jul 2017 | USD | 16.11 | 16.22 | 15.92 | 15.96 | 15.96 | -0.11 (-0.68%) | 77,524 |
| 28 Jul 2017 | USD | 15.79 | 16.13 | 15.79 | 16.07 | 16.07 | +0.27 (+1.71%) | 30,565 |
| 27 Jul 2017 | USD | 16.18 | 16.18 | 15.66 | 15.8 | 15.8 | -0.41 (-2.53%) | 81,086 |
| 26 Jul 2017 | USD | 16.03 | 16.23 | 15.85 | 16.21 | 16.21 | +0.14 (+0.87%) | 56,357 |
| 25 Jul 2017 | USD | 15.99 | 16.2 | 15.93 | 16.07 | 16.07 | +0.15 (+0.94%) | 50,270 |
| 24 Jul 2017 | USD | 15.92 | 16.17 | 15.74 | 15.92 | 15.92 | +0.02 (+0.13%) | 78,971 |
| 21 Jul 2017 | USD | 16.1 | 16.1 | 15.81 | 15.9 | 15.9 | -0.13 (-0.81%) | 43,410 |
| 20 Jul 2017 | USD | 16.04 | 16.15 | 15.89 | 16.03 | 16.03 | -0.08 (-0.50%) | 37,251 |
| 19 Jul 2017 | USD | 16.06 | 16.25 | 15.95 | 16.11 | 16.11 | +0.11 (+0.69%) | 33,608 |
| 18 Jul 2017 | USD | 15.89 | 16.16 | 15.745 | 16 | 16 | 0.0 (0.0%) | 101,825 |
| 17 Jul 2017 | USD | 15.96 | 16.053 | 15.8 | 16 | 16 | -0.01 (-0.06%) | 83,397 |
| 14 Jul 2017 | USD | 15.93 | 16.09 | 15.81 | 16.01 | 16.01 | -0.025 (-0.16%) | 78,211 |
| 13 Jul 2017 | USD | 15.88 | 16.1 | 15.81 | 16.035 | 16.035 | +0.145 (+0.91%) | 62,681 |
| 12 Jul 2017 | USD | 15.95 | 16.13 | 15.875 | 15.89 | 15.89 | +0.04 (+0.25%) | 84,925 |
| 11 Jul 2017 | USD | 15.66 | 15.9 | 15.56 | 15.85 | 15.85 | +0.22 (+1.41%) | 107,006 |
| 10 Jul 2017 | USD | 15.63 | 15.9 | 15.59 | 15.63 | 15.63 | -0.24 (-1.51%) | 104,416 |
| 7 Jul 2017 | USD | 15.6 | 15.98 | 15.48 | 15.87 | 15.87 | +0.28 (+1.80%) | 109,032 |
| 6 Jul 2017 | USD | 15.67 | 15.91 | 15.5 | 15.59 | 15.59 | -0.18 (-1.14%) | 109,921 |
| 5 Jul 2017 | USD | 16.18 | 16.18 | 15.415 | 15.77 | 15.77 | -0.48 (-2.95%) | 153,799 |
| 4 Jul 2017 | USD | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.0 (0.0%) | 0 |
