| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2017 | USD | 17.24 | 17.24 | 16.88 | 16.96 | 16.96 | -0.13 (-0.76%) | 188,212 |
| 11 Jul 2017 | USD | 17.3 | 17.3 | 16.91 | 17.09 | 17.09 | -0.2 (-1.16%) | 128,546 |
| 10 Jul 2017 | USD | 17.34 | 17.45 | 17.075 | 17.29 | 17.29 | -0.08 (-0.46%) | 138,914 |
| 7 Jul 2017 | USD | 17.49 | 17.5 | 17.21 | 17.37 | 17.37 | -0.02 (-0.12%) | 381,311 |
| 6 Jul 2017 | USD | 17.46 | 17.5 | 17.03 | 17.39 | 17.39 | -0.06 (-0.34%) | 322,338 |
| 5 Jul 2017 | USD | 17.49 | 17.68 | 17.18 | 17.45 | 17.45 | +0.03 (+0.17%) | 308,565 |
| 4 Jul 2017 | USD | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 17.48 | 17.885 | 17.37 | 17.42 | 17.42 | +0.02 (+0.11%) | 302,286 |
| 30 Jun 2017 | USD | 17.06 | 17.68 | 17.06 | 17.4 | 17.4 | +0.25 (+1.46%) | 836,797 |
| 29 Jun 2017 | USD | 17.46 | 17.52 | 16.655 | 17.15 | 17.15 | -0.25 (-1.44%) | 360,305 |
| 28 Jun 2017 | USD | 17.43 | 17.6 | 17.21 | 17.4 | 17.4 | -0.09 (-0.51%) | 302,951 |
| 27 Jun 2017 | USD | 17.3 | 17.79 | 17.16 | 17.49 | 17.49 | +0.13 (+0.75%) | 442,910 |
| 26 Jun 2017 | USD | 17.5 | 17.59 | 17.03 | 17.36 | 17.36 | -0.06 (-0.34%) | 523,091 |
| 23 Jun 2017 | USD | 17.09 | 17.5 | 17.01 | 17.42 | 17.42 | +0.27 (+1.57%) | 299,372 |
| 22 Jun 2017 | USD | 17.15 | 17.465 | 17.06 | 17.15 | 17.15 | -0.06 (-0.35%) | 499,353 |
| 21 Jun 2017 | USD | 17.35 | 17.445 | 17 | 17.21 | 17.21 | -0.13 (-0.75%) | 264,609 |
| 20 Jun 2017 | USD | 17.83 | 17.8699 | 17.16 | 17.34 | 17.34 | -0.49 (-2.75%) | 489,528 |
| 19 Jun 2017 | USD | 17.7 | 17.86 | 17.08 | 17.83 | 17.83 | +0.24 (+1.36%) | 704,474 |
| 16 Jun 2017 | USD | 17.15 | 17.59 | 17.02 | 17.59 | 17.59 | +0.47 (+2.75%) | 217,925 |
| 15 Jun 2017 | USD | 17.03 | 17.185 | 16.8395 | 17.12 | 17.12 | -0.02 (-0.12%) | 140,829 |
| 14 Jun 2017 | USD | 17.06 | 17.2 | 17.02 | 17.14 | 17.14 | +0.01 (+0.06%) | 219,773 |
| 13 Jun 2017 | USD | 17.03 | 17.2 | 16.57 | 17.13 | 17.13 | +0.17 (+1.00%) | 266,371 |
| 12 Jun 2017 | USD | 16.84 | 17 | 16.8 | 16.96 | 16.96 | +0.05 (+0.30%) | 297,717 |
| 9 Jun 2017 | USD | 17.06 | 17.1 | 16.71 | 16.91 | 16.91 | -0.19 (-1.11%) | 109,358 |
| 8 Jun 2017 | USD | 16.72 | 17.3799 | 16.57 | 17.1 | 17.1 | +0.36 (+2.15%) | 260,234 |
| 7 Jun 2017 | USD | 17.11 | 17.2 | 16.71 | 16.74 | 16.74 | -0.41 (-2.39%) | 370,511 |
| 6 Jun 2017 | USD | 17.7 | 17.7 | 17.11 | 17.15 | 17.15 | -0.6 (-3.38%) | 173,021 |
| 5 Jun 2017 | USD | 17.95 | 18 | 17.26 | 17.75 | 17.75 | -0.25 (-1.39%) | 315,534 |
| 2 Jun 2017 | USD | 18.38 | 18.4646 | 17.84 | 18 | 18 | -0.08 (-0.44%) | 824,977 |
| 1 Jun 2017 | USD | 18.4 | 18.83 | 17.89 | 18.08 | 18.08 | -0.29 (-1.58%) | 1,167,621 |
