| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | USD | 20.255 | 20.4 | 20.22 | 20.27 | 20.27 | +0.36 (+1.81%) | 411,143 |
| 19 Jul 2017 | USD | 19.88 | 19.91 | 19.84 | 19.91 | 19.91 | +0.08 (+0.40%) | 64,798 |
| 18 Jul 2017 | USD | 19.79 | 19.89 | 19.79 | 19.83 | 19.83 | 0.0 (0.0%) | 128,463 |
| 17 Jul 2017 | USD | 19.73 | 19.84 | 19.72 | 19.83 | 19.83 | +0.12 (+0.61%) | 130,661 |
| 14 Jul 2017 | USD | 19.704 | 19.718 | 19.65 | 19.71 | 19.71 | +0.05 (+0.25%) | 68,022 |
| 13 Jul 2017 | USD | 19.738 | 19.74 | 19.65 | 19.66 | 19.66 | +0.14 (+0.72%) | 66,771 |
| 12 Jul 2017 | USD | 19.47 | 19.58 | 19.47 | 19.52 | 19.52 | +0.25 (+1.30%) | 83,268 |
| 11 Jul 2017 | USD | 19.196 | 19.38 | 19.19 | 19.27 | 19.27 | +0.27 (+1.42%) | 176,987 |
| 10 Jul 2017 | USD | 19.0003 | 19.03 | 18.96 | 19 | 19 | +0.04 (+0.21%) | 62,359 |
| 7 Jul 2017 | USD | 18.9 | 18.98 | 18.83 | 18.96 | 18.96 | +0.09 (+0.48%) | 41,455 |
| 6 Jul 2017 | USD | 18.75 | 18.96 | 18.71 | 18.87 | 18.87 | -0.04 (-0.21%) | 99,762 |
| 5 Jul 2017 | USD | 18.91 | 18.96 | 18.86 | 18.91 | 18.91 | -0.09 (-0.47%) | 48,972 |
| 4 Jul 2017 | USD | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 19.112 | 19.18 | 18.99 | 19 | 19 | -0.14 (-0.73%) | 77,509 |
| 30 Jun 2017 | USD | 19.26 | 19.31 | 19.08 | 19.14 | 19.14 | -0.135 (-0.70%) | 1,320,389 |
| 29 Jun 2017 | USD | 19.39 | 19.4637 | 19.23 | 19.275 | 19.275 | -0.115 (-0.59%) | 1,314,955 |
| 28 Jun 2017 | USD | 19.4 | 19.4405 | 19.29 | 19.39 | 19.39 | +0.225 (+1.17%) | 1,242,231 |
| 27 Jun 2017 | USD | 19.16 | 19.27 | 19.12 | 19.165 | 19.165 | +0.105 (+0.55%) | 777,856 |
| 26 Jun 2017 | USD | 19.065 | 19.17 | 18.99 | 19.06 | 19.06 | +0.02 (+0.11%) | 218,350 |
| 23 Jun 2017 | USD | 18.84 | 19.13 | 18.6861 | 19.04 | 19.04 | +0.75 (+4.10%) | 2,239,807 |
| 22 Jun 2017 | USD | 18.37 | 18.4128 | 18.28 | 18.29 | 18.29 | -0.08 (-0.44%) | 3,212,331 |
| 21 Jun 2017 | USD | 18.36 | 18.5 | 18.32 | 18.37 | 18.37 | +0.6 (+3.38%) | 7,453,339 |
| 20 Jun 2017 | USD | 18.33 | 18.33 | 17.77 | 17.77 | 17.77 | -0.55 (-3.00%) | 832,706 |
| 19 Jun 2017 | USD | 18.6499 | 18.68 | 18.3 | 18.32 | 18.32 | -0.67 (-3.53%) | 613,246 |
| 16 Jun 2017 | USD | 19.17 | 19.32 | 18.53 | 18.99 | 18.99 | -1.66 (-8.04%) | 311,423 |
| 15 Jun 2017 | USD | 21 | 21.07 | 20.5244 | 20.65 | 20.65 | -1.005 (-4.64%) | 229,910 |
| 14 Jun 2017 | USD | 21.75 | 21.78 | 21.59 | 21.655 | 21.655 | +0.055 (+0.25%) | 66,802 |
| 13 Jun 2017 | USD | 21.58 | 21.61 | 21.53 | 21.6 | 21.6 | +0.03 (+0.14%) | 325,036 |
| 12 Jun 2017 | USD | 21.58 | 21.6 | 21.48 | 21.57 | 21.57 | -0.01 (-0.05%) | 163,466 |
| 9 Jun 2017 | USD | 21.597 | 21.65 | 21.5 | 21.58 | 21.58 | 0.0 (0.0%) | 84,404 |
