| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2017 | USD | 17.65 | 18 | 17.45 | 17.7 | 106.2 | +0.15 (+0.85%) | 29,987 |
| 2 Aug 2017 | USD | 18.3 | 18.45 | 17.5 | 17.55 | 105.3 | -0.7 (-3.84%) | 23,495 |
| 1 Aug 2017 | USD | 18.7 | 18.7 | 17.75 | 18.25 | 109.5 | -0.25 (-1.35%) | 22,972 |
| 31 Jul 2017 | USD | 18.5 | 19.45 | 18.4 | 18.5 | 111 | -0.3 (-1.60%) | 39,038 |
| 28 Jul 2017 | USD | 17 | 18.95 | 17 | 18.8 | 112.8 | +0.25 (+1.35%) | 28,051 |
| 27 Jul 2017 | USD | 19 | 19.95 | 18.305 | 18.55 | 111.3 | -0.6 (-3.13%) | 29,123 |
| 26 Jul 2017 | USD | 18.9 | 19.75 | 18.6 | 19.15 | 114.9 | +0.3 (+1.59%) | 27,167 |
| 25 Jul 2017 | USD | 19 | 19.75 | 18.75 | 18.85 | 113.1 | -0.5 (-2.58%) | 28,317 |
| 24 Jul 2017 | USD | 18.3 | 19.5 | 18 | 19.35 | 116.1 | +1.1 (+6.03%) | 48,916 |
| 21 Jul 2017 | USD | 18 | 18.55 | 17.4 | 18.25 | 109.5 | +0.6 (+3.40%) | 35,825 |
| 20 Jul 2017 | USD | 18.4 | 18.6 | 17.55 | 17.65 | 105.9 | -1.05 (-5.61%) | 36,839 |
| 19 Jul 2017 | USD | 17.6 | 19 | 17.45 | 18.7 | 112.2 | +1.2 (+6.86%) | 42,287 |
| 18 Jul 2017 | USD | 17.5 | 17.75 | 17.2 | 17.5 | 105 | -0.1 (-0.57%) | 38,556 |
| 17 Jul 2017 | USD | 16.85 | 17.8 | 16.805 | 17.6 | 105.6 | +0.75 (+4.45%) | 46,228 |
| 14 Jul 2017 | USD | 16.75 | 17.15 | 16.65 | 16.85 | 101.1 | +0.2 (+1.20%) | 19,754 |
| 13 Jul 2017 | USD | 17.2 | 17.25 | 16.5 | 16.65 | 99.9 | -0.5 (-2.92%) | 23,277 |
| 12 Jul 2017 | USD | 17.4 | 17.4 | 16.65 | 17.15 | 102.9 | 0.0 (0.0%) | 30,811 |
| 11 Jul 2017 | USD | 16.85 | 17.3 | 16.85 | 17.15 | 102.9 | +0.3 (+1.78%) | 24,358 |
| 10 Jul 2017 | USD | 17.25 | 17.3 | 16.85 | 16.85 | 101.1 | -0.6 (-3.44%) | 18,663 |
| 7 Jul 2017 | USD | 17.1 | 17.55 | 17.1 | 17.45 | 104.7 | +0.35 (+2.05%) | 25,001 |
| 6 Jul 2017 | USD | 16.95 | 17.55 | 16.9 | 17.1 | 102.6 | -0.1 (-0.58%) | 29,628 |
| 5 Jul 2017 | USD | 17.85 | 18.2 | 17.15 | 17.2 | 103.2 | -0.75 (-4.18%) | 56,534 |
| 4 Jul 2017 | USD | 17.95 | 17.95 | 17.95 | 17.95 | 107.7 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 17.7 | 18.3 | 17.4 | 17.95 | 107.7 | +0.5 (+2.87%) | 12,800 |
| 30 Jun 2017 | USD | 18.05 | 18.05 | 17.25 | 17.45 | 104.7 | -0.6 (-3.32%) | 30,316 |
| 29 Jun 2017 | USD | 18.6 | 18.8 | 17.755 | 18.05 | 108.3 | -0.6 (-3.22%) | 23,275 |
| 28 Jun 2017 | USD | 18.45 | 18.75 | 18 | 18.65 | 111.9 | +0.35 (+1.91%) | 29,855 |
| 27 Jun 2017 | USD | 19.05 | 19.05 | 18.05 | 18.3 | 109.8 | -0.7 (-3.68%) | 40,914 |
| 26 Jun 2017 | USD | 18.2 | 19.4 | 18.05 | 19 | 114 | +0.95 (+5.26%) | 55,653 |
| 23 Jun 2017 | USD | 17.1 | 18.1 | 16.85 | 18.05 | 108.3 | +0.85 (+4.94%) | 210,640 |
