| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | USD | 15.83 | 16.38 | 15.83 | 16.25 | 16.25 | +0.52 (+3.31%) | 57,337 |
| 30 Jun 2017 | USD | 15.89 | 15.89 | 15.6 | 15.73 | 15.73 | -0.11 (-0.69%) | 117,980 |
| 29 Jun 2017 | USD | 15.79 | 16.02 | 15.3553 | 15.84 | 15.84 | +0.05 (+0.32%) | 133,815 |
| 28 Jun 2017 | USD | 15.61 | 16.01 | 15.61 | 15.79 | 15.79 | +0.24 (+1.54%) | 57,645 |
| 27 Jun 2017 | USD | 15.58 | 15.87 | 15.38 | 15.55 | 15.55 | -0.05 (-0.32%) | 205,155 |
| 26 Jun 2017 | USD | 15.28 | 15.61 | 14.971 | 15.6 | 15.6 | +0.38 (+2.50%) | 167,383 |
| 23 Jun 2017 | USD | 15.67 | 15.71 | 15.2 | 15.22 | 15.22 | -0.43 (-2.75%) | 270,417 |
| 22 Jun 2017 | USD | 15.71 | 15.71 | 15.51 | 15.65 | 15.65 | -0.04 (-0.25%) | 127,641 |
| 21 Jun 2017 | USD | 16.54 | 16.54 | 15.55 | 15.69 | 15.69 | -0.83 (-5.02%) | 522,526 |
| 20 Jun 2017 | USD | 16.51 | 16.59 | 16.1 | 16.52 | 16.52 | -0.08 (-0.48%) | 174,205 |
| 19 Jun 2017 | USD | 16.54 | 16.74 | 16.395 | 16.6 | 16.6 | +0.16 (+0.97%) | 241,370 |
| 16 Jun 2017 | USD | 16.29 | 16.51 | 16.12 | 16.44 | 16.44 | +0.03 (+0.18%) | 419,391 |
| 15 Jun 2017 | USD | 16.53 | 16.63 | 15.98 | 16.41 | 16.41 | -0.26 (-1.56%) | 175,453 |
| 14 Jun 2017 | USD | 17.34 | 17.34 | 16.18 | 16.67 | 16.67 | -0.65 (-3.75%) | 333,144 |
| 13 Jun 2017 | USD | 16.33 | 17.41 | 16.3 | 17.32 | 17.32 | +0.96 (+5.87%) | 759,042 |
| 12 Jun 2017 | USD | 15.94 | 16.605 | 15.94 | 16.36 | 16.36 | +0.29 (+1.80%) | 332,473 |
| 9 Jun 2017 | USD | 15.83 | 16.35 | 15.83 | 16.07 | 16.07 | +0.25 (+1.58%) | 312,377 |
| 8 Jun 2017 | USD | 15.83 | 15.99 | 15.78 | 15.82 | 15.82 | -0.04 (-0.25%) | 106,124 |
| 7 Jun 2017 | USD | 15.89 | 15.94 | 15.71 | 15.86 | 15.86 | -0.02 (-0.13%) | 99,897 |
| 6 Jun 2017 | USD | 16.27 | 16.34 | 15.8 | 15.88 | 15.88 | -0.47 (-2.87%) | 125,056 |
| 5 Jun 2017 | USD | 16.82 | 16.835 | 16.25 | 16.35 | 16.35 | -0.48 (-2.85%) | 113,887 |
| 2 Jun 2017 | USD | 16.51 | 16.86 | 16.51 | 16.83 | 16.83 | +0.32 (+1.94%) | 110,756 |
| 1 Jun 2017 | USD | 16.23 | 16.55 | 16.16 | 16.51 | 16.51 | +0.28 (+1.73%) | 113,814 |
| 31 May 2017 | USD | 16.04 | 16.3 | 15.81 | 16.23 | 16.23 | +0.25 (+1.56%) | 124,534 |
| 30 May 2017 | USD | 16.32 | 16.53 | 15.9 | 15.98 | 15.98 | -0.38 (-2.32%) | 160,750 |
| 29 May 2017 | USD | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 16 | 16.505 | 15.81 | 16.36 | 16.36 | +0.38 (+2.38%) | 132,684 |
| 25 May 2017 | USD | 15.87 | 16.28 | 15.795 | 15.98 | 15.98 | +0.15 (+0.95%) | 119,253 |
| 24 May 2017 | USD | 16.02 | 16.295 | 15.82 | 15.83 | 15.83 | -0.13 (-0.81%) | 160,682 |
| 23 May 2017 | USD | 16.14 | 16.14 | 15.72 | 15.96 | 15.96 | -0.05 (-0.31%) | 149,971 |
