| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2017 | USD | 24.12 | 24.5 | 22.63 | 23.42 | 23.42 | +0.17 (+0.73%) | 120,744 |
| 2 Aug 2017 | USD | 22.8 | 23.45 | 22.66 | 23.25 | 23.25 | +0.15 (+0.65%) | 94,213 |
| 1 Aug 2017 | USD | 23.05 | 23.2 | 22.95 | 23.1 | 23.1 | +0.05 (+0.22%) | 115,867 |
| 31 Jul 2017 | USD | 22.8 | 23.157 | 22.672 | 23.05 | 23.05 | +0.21 (+0.92%) | 104,219 |
| 28 Jul 2017 | USD | 22.64 | 22.92 | 22.6 | 22.84 | 22.84 | +0.2 (+0.88%) | 136,441 |
| 27 Jul 2017 | USD | 22.7 | 23.36 | 22.62 | 22.64 | 22.64 | -0.03 (-0.13%) | 372,218 |
| 26 Jul 2017 | USD | 22.69 | 22.976 | 22.64 | 22.67 | 22.67 | -0.13 (-0.57%) | 111,029 |
| 25 Jul 2017 | USD | 22.54 | 22.99 | 22.51 | 22.8 | 22.8 | +0.56 (+2.52%) | 375,275 |
| 24 Jul 2017 | USD | 21.85 | 22.3 | 21.85 | 22.24 | 22.24 | +0.24 (+1.09%) | 170,840 |
| 21 Jul 2017 | USD | 22 | 22.06 | 21.81 | 22 | 22 | -0.07 (-0.32%) | 106,626 |
| 20 Jul 2017 | USD | 22.12 | 22.25 | 22 | 22.07 | 22.07 | -0.18 (-0.81%) | 679,578 |
| 19 Jul 2017 | USD | 22.04 | 22.2974 | 21.92 | 22.25 | 22.25 | +0.26 (+1.18%) | 141,051 |
| 18 Jul 2017 | USD | 22 | 22.21 | 21.8613 | 21.99 | 21.99 | -0.27 (-1.21%) | 25,399 |
| 17 Jul 2017 | USD | 22.2 | 22.31 | 21.72 | 22.26 | 22.26 | -0.14 (-0.63%) | 43,932 |
| 14 Jul 2017 | USD | 21.86 | 22.4 | 21.86 | 22.4 | 22.4 | +0.16 (+0.72%) | 72,112 |
| 13 Jul 2017 | USD | 21.57 | 22.45 | 21.57 | 22.24 | 22.24 | +0.66 (+3.06%) | 243,288 |
| 12 Jul 2017 | USD | 21.32 | 21.7999 | 21.32 | 21.58 | 21.58 | +0.18 (+0.84%) | 53,405 |
| 11 Jul 2017 | USD | 21.52 | 21.6 | 21.2532 | 21.4 | 21.4 | -0.18 (-0.83%) | 50,106 |
| 10 Jul 2017 | USD | 22 | 22 | 21.35 | 21.58 | 21.58 | -0.13 (-0.60%) | 29,325 |
| 7 Jul 2017 | USD | 21.57 | 21.75 | 21.372 | 21.71 | 21.71 | +0.36 (+1.69%) | 80,491 |
| 6 Jul 2017 | USD | 21.15 | 22.025 | 21.15 | 21.35 | 21.35 | +0.22 (+1.04%) | 129,376 |
| 5 Jul 2017 | USD | 21.6 | 21.65 | 20.9868 | 21.13 | 21.13 | -0.67 (-3.07%) | 126,528 |
| 4 Jul 2017 | USD | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 21.15 | 22.0717 | 21.15 | 21.8 | 21.8 | +0.72 (+3.42%) | 33,678 |
| 30 Jun 2017 | USD | 21.9 | 21.9 | 20.81 | 21.08 | 21.08 | -0.72 (-3.30%) | 127,818 |
| 29 Jun 2017 | USD | 22.17 | 22.5 | 21.6 | 21.8 | 21.8 | -0.15 (-0.68%) | 100,181 |
| 28 Jun 2017 | USD | 21.76 | 22.2623 | 21.76 | 21.95 | 21.95 | +0.19 (+0.87%) | 123,412 |
| 27 Jun 2017 | USD | 21.5 | 22.15 | 21.5 | 21.76 | 21.76 | +0.28 (+1.30%) | 102,636 |
| 26 Jun 2017 | USD | 21.31 | 21.77 | 21.31 | 21.48 | 21.48 | +0.28 (+1.32%) | 78,990 |
| 23 Jun 2017 | USD | 21.23 | 21.53 | 21.0708 | 21.2 | 21.2 | -0.04 (-0.19%) | 108,739 |
