| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2017 | USD | 19.58 | 19.77 | 19.2 | 19.6 | 19.6 | -0.08 (-0.41%) | 49,735,817 |
| 26 Jul 2017 | USD | 19.21 | 19.69 | 19 | 19.68 | 19.68 | +0.52 (+2.71%) | 57,195,798 |
| 25 Jul 2017 | USD | 19.47 | 19.59 | 19.09 | 19.16 | 19.16 | -0.39 (-1.99%) | 54,261,509 |
| 24 Jul 2017 | USD | 19.5 | 19.83 | 19.42 | 19.55 | 19.55 | 0.0 (0.0%) | 40,939,923 |
| 21 Jul 2017 | USD | 19.85 | 19.96 | 19.45 | 19.55 | 19.55 | -0.4 (-2.01%) | 50,582,033 |
| 20 Jul 2017 | USD | 19.77 | 20.1 | 19.62 | 19.95 | 19.95 | +0.11 (+0.55%) | 83,704,640 |
| 19 Jul 2017 | USD | 18.37 | 19.85 | 18.27 | 19.84 | 19.84 | +1.39 (+7.53%) | 119,931,987 |
| 18 Jul 2017 | USD | 18.43 | 18.63 | 18.15 | 18.45 | 18.45 | -0.16 (-0.86%) | 47,514,008 |
| 17 Jul 2017 | USD | 19.17 | 19.31 | 18.55 | 18.61 | 18.61 | -0.55 (-2.87%) | 67,658,337 |
| 14 Jul 2017 | USD | 19.06 | 19.24 | 18.94 | 19.16 | 19.16 | +0.04 (+0.21%) | 39,242,864 |
| 13 Jul 2017 | USD | 18.85 | 19.13 | 18.55 | 19.12 | 19.12 | +0.52 (+2.80%) | 67,276,766 |
| 12 Jul 2017 | USD | 18.68 | 19.06 | 18.54 | 18.6 | 18.6 | +0.08 (+0.43%) | 67,619,552 |
| 11 Jul 2017 | USD | 18.35 | 18.86 | 18.35 | 18.52 | 18.52 | +0.34 (+1.87%) | 88,170,118 |
| 10 Jul 2017 | USD | 17.8 | 18.33 | 17.75 | 18.18 | 18.18 | +0.34 (+1.91%) | 61,143,032 |
| 7 Jul 2017 | USD | 17.64 | 18.02 | 17.43 | 17.84 | 17.84 | +0.15 (+0.85%) | 28,713,410 |
| 6 Jul 2017 | USD | 17.74 | 17.77 | 17.53 | 17.69 | 17.69 | -0.05 (-0.28%) | 19,395,596 |
| 5 Jul 2017 | USD | 17.5 | 17.76 | 17.5 | 17.74 | 17.74 | +0.25 (+1.43%) | 18,023,246 |
| 4 Jul 2017 | USD | 17.73 | 17.8 | 17.46 | 17.49 | 17.49 | -0.24 (-1.35%) | 20,650,679 |
| 3 Jul 2017 | USD | 17.86 | 17.89 | 17.58 | 17.73 | 17.73 | -0.17 (-0.95%) | 27,773,958 |
| 30 Jun 2017 | USD | 17.91 | 17.99 | 17.73 | 17.9 | 17.9 | -0.07 (-0.39%) | 27,610,251 |
| 29 Jun 2017 | USD | 18.1 | 18.12 | 17.9 | 17.97 | 17.97 | -0.04 (-0.22%) | 21,104,375 |
| 28 Jun 2017 | USD | 18.08 | 18.23 | 17.95 | 18.01 | 18.01 | -0.11 (-0.61%) | 25,321,679 |
| 27 Jun 2017 | USD | 18.16 | 18.27 | 17.98 | 18.12 | 18.12 | -0.08 (-0.44%) | 21,505,646 |
| 26 Jun 2017 | USD | 17.81 | 18.35 | 17.8 | 18.2 | 18.2 | +0.25 (+1.39%) | 66,603,931 |
| 23 Jun 2017 | USD | 17.8 | 17.95 | 17.53 | 17.95 | 17.95 | +0.07 (+0.39%) | 28,545,826 |
| 22 Jun 2017 | USD | 17.74 | 18.26 | 17.71 | 17.88 | 17.88 | +0.09 (+0.51%) | 58,403,130 |
| 21 Jun 2017 | USD | 18.06 | 18.3 | 17.77 | 17.79 | 17.79 | +0.01 (+0.06%) | 47,542,409 |
| 20 Jun 2017 | USD | 17.75 | 17.82 | 17.6 | 17.78 | 17.78 | +0.04 (+0.23%) | 23,430,139 |
| 19 Jun 2017 | USD | 17.25 | 17.77 | 17.24 | 17.74 | 17.74 | +0.48 (+2.78%) | 44,841,551 |
| 16 Jun 2017 | USD | 17.38 | 17.49 | 17.22 | 17.26 | 17.26 | -0.14 (-0.80%) | 15,346,602 |
