| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | USD | 22.44 | 23.11 | 22.4176 | 23.05 | 23.05 | +0.61 (+2.72%) | 92,065 |
| 28 Jul 2017 | USD | 22.3 | 22.6 | 22 | 22.44 | 22.44 | -0.05 (-0.22%) | 225,155 |
| 27 Jul 2017 | USD | 22.15 | 22.74 | 21 | 22.49 | 22.49 | +5.48 (+32.22%) | 829,801 |
| 26 Jul 2017 | USD | 17.02 | 17.05 | 16.93 | 17.01 | 17.01 | +0.06 (+0.35%) | 39,218 |
| 25 Jul 2017 | USD | 16.97 | 17.22 | 16.83 | 16.95 | 16.95 | 0.0 (0.0%) | 80,972 |
| 24 Jul 2017 | USD | 16.9 | 17.0295 | 16.8101 | 16.95 | 16.95 | -0.02 (-0.12%) | 34,602 |
| 21 Jul 2017 | USD | 16.72 | 17.2242 | 16.68 | 16.97 | 16.97 | +0.19 (+1.13%) | 28,352 |
| 20 Jul 2017 | USD | 16.9 | 17.1936 | 16.78 | 16.78 | 16.78 | -0.16 (-0.94%) | 36,042 |
| 19 Jul 2017 | USD | 17.69 | 17.69 | 16.9 | 16.94 | 16.94 | -0.16 (-0.94%) | 31,865 |
| 18 Jul 2017 | USD | 17.51 | 17.51 | 17.1 | 17.1 | 17.1 | -0.05 (-0.29%) | 29,566 |
| 17 Jul 2017 | USD | 17.48 | 17.94 | 17.15 | 17.15 | 17.15 | -0.054 (-0.32%) | 22,237 |
| 14 Jul 2017 | USD | 17.2 | 17.5 | 17.02 | 17.2042 | 17.2042 | +0.144 (+0.85%) | 23,867 |
| 13 Jul 2017 | USD | 17.5997 | 17.5997 | 17.02 | 17.06 | 17.06 | -0.31 (-1.78%) | 40,007 |
| 12 Jul 2017 | USD | 17.54 | 17.79 | 17.2 | 17.37 | 17.37 | +0.17 (+0.99%) | 35,573 |
| 11 Jul 2017 | USD | 17.8501 | 17.8501 | 16.84 | 17.2 | 17.2 | -0.77 (-4.28%) | 104,762 |
| 10 Jul 2017 | USD | 18.04 | 18.2 | 17.71 | 17.97 | 17.97 | -0.03 (-0.17%) | 22,976 |
| 7 Jul 2017 | USD | 18.77 | 18.77 | 17.75 | 18 | 18 | -0.8 (-4.26%) | 19,861 |
| 6 Jul 2017 | USD | 18.63 | 19 | 18.63 | 18.8 | 18.8 | +0.25 (+1.35%) | 7,875 |
| 5 Jul 2017 | USD | 19.46 | 19.46 | 18.49 | 18.55 | 18.55 | -0.8 (-4.13%) | 28,745 |
| 4 Jul 2017 | USD | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 19.37 | 19.46 | 19.26 | 19.35 | 19.35 | +0.26 (+1.36%) | 17,596 |
| 30 Jun 2017 | USD | 19 | 19.5699 | 18.75 | 19.09 | 19.09 | +0.34 (+1.81%) | 36,133 |
| 29 Jun 2017 | USD | 18.749 | 18.9221 | 18.74 | 18.75 | 18.75 | +0.05 (+0.27%) | 36,409 |
| 28 Jun 2017 | USD | 18.92 | 18.92 | 18.46 | 18.7 | 18.7 | +0.24 (+1.30%) | 15,450 |
| 27 Jun 2017 | USD | 18.43 | 18.9699 | 18.34 | 18.46 | 18.46 | +0.26 (+1.43%) | 24,656 |
| 26 Jun 2017 | USD | 17.64 | 18.29 | 17.33 | 18.2 | 18.2 | +0.8 (+4.60%) | 28,972 |
| 23 Jun 2017 | USD | 17.1 | 17.7 | 16.71 | 17.4 | 17.4 | +0.205 (+1.19%) | 31,675 |
| 22 Jun 2017 | USD | 16.1 | 17.35 | 16.0581 | 17.195 | 17.195 | +1.395 (+8.83%) | 17,566 |
| 21 Jun 2017 | USD | 16.4 | 16.4 | 15.8 | 15.8 | 15.8 | -0.6 (-3.66%) | 17,199 |
| 20 Jun 2017 | USD | 16.8 | 16.845 | 16.208 | 16.4 | 16.4 | -0.55 (-3.24%) | 21,202 |
