| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2017 | USD | 20.01 | 20.5 | 19.7 | 20.21 | 20.21 | -0.12 (-0.59%) | 19,611 |
| 10 Jul 2017 | USD | 20.25 | 20.35 | 19.7801 | 20.33 | 20.33 | 0.0 (0.0%) | 20,112 |
| 7 Jul 2017 | USD | 20.29 | 20.84 | 20 | 20.33 | 20.33 | -0.07 (-0.34%) | 29,772 |
| 6 Jul 2017 | USD | 20.5 | 20.69 | 20.22 | 20.4 | 20.4 | +0.09 (+0.44%) | 59,300 |
| 5 Jul 2017 | USD | 20.16 | 20.59 | 20 | 20.31 | 20.31 | -0.36 (-1.74%) | 47,991 |
| 4 Jul 2017 | USD | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 20.76 | 20.85 | 20.5 | 20.67 | 20.67 | -0.54 (-2.55%) | 45,998 |
| 30 Jun 2017 | USD | 20.56 | 21.34 | 20.55 | 21.21 | 21.21 | +0.46 (+2.22%) | 37,360 |
| 29 Jun 2017 | USD | 20.11 | 20.76 | 20.11 | 20.75 | 20.75 | -0.01 (-0.05%) | 18,320 |
| 28 Jun 2017 | USD | 20.09 | 20.87 | 20.01 | 20.76 | 20.76 | -0.17 (-0.81%) | 6,217 |
| 27 Jun 2017 | USD | 20.25 | 20.99 | 20.16 | 20.93 | 20.93 | +1.165 (+5.89%) | 7,123 |
| 26 Jun 2017 | USD | 19.7654 | 19.7654 | 19.7654 | 19.7654 | 19.7654 | -0.235 (-1.17%) | 320 |
| 23 Jun 2017 | USD | 20.15 | 20.15 | 19.95 | 20 | 20 | -0.01 (-0.05%) | 1,105 |
| 22 Jun 2017 | USD | 20.19 | 20.51 | 19.06 | 20.01 | 20.01 | -0.58 (-2.82%) | 14,534 |
| 21 Jun 2017 | USD | 20.36 | 20.59 | 19 | 20.59 | 20.59 | -0.11 (-0.53%) | 59,686 |
| 20 Jun 2017 | USD | 20.22 | 20.88 | 20.004 | 20.7 | 20.7 | +0.56 (+2.78%) | 7,219 |
| 19 Jun 2017 | USD | 20.83 | 21.2873 | 20.12 | 20.14 | 20.14 | -0.84 (-4.00%) | 12,487 |
| 16 Jun 2017 | USD | 20.9 | 21.77 | 20.29 | 20.98 | 20.98 | +0.43 (+2.09%) | 6,576 |
| 15 Jun 2017 | USD | 20.73 | 21.39 | 20.3259 | 20.55 | 20.55 | -0.75 (-3.52%) | 19,986 |
| 14 Jun 2017 | USD | 21.19 | 21.44 | 20.91 | 21.2999 | 21.2999 | +0.3 (+1.43%) | 15,016 |
| 13 Jun 2017 | USD | 20.5 | 21.28 | 20.4499 | 21 | 21 | -0.02 (-0.10%) | 4,392 |
| 12 Jun 2017 | USD | 20.48 | 21.02 | 20.19 | 21.02 | 21.02 | +0.95 (+4.73%) | 19,815 |
| 9 Jun 2017 | USD | 20.25 | 20.4 | 20.07 | 20.07 | 20.07 | -0.38 (-1.86%) | 3,534 |
| 8 Jun 2017 | USD | 20.46 | 20.716 | 20.01 | 20.45 | 20.45 | -0.24 (-1.16%) | 19,287 |
| 7 Jun 2017 | USD | 20.8 | 20.88 | 20.19 | 20.69 | 20.69 | -0.11 (-0.53%) | 25,561 |
| 6 Jun 2017 | USD | 21.04 | 21.04 | 20.73 | 20.8 | 20.8 | -0.53 (-2.48%) | 674 |
| 5 Jun 2017 | USD | 20.9 | 21.54 | 20.33 | 21.33 | 21.33 | +0.45 (+2.16%) | 49,263 |
| 2 Jun 2017 | USD | 20.06 | 20.9 | 20.06 | 20.88 | 20.88 | +0.61 (+3.01%) | 33,310 |
| 1 Jun 2017 | USD | 20.62 | 21.0281 | 19.824 | 20.27 | 20.27 | -0.58 (-2.78%) | 63,867 |
| 31 May 2017 | USD | 20.55 | 21.39 | 19.6536 | 20.85 | 20.85 | +0.06 (+0.29%) | 52,825 |
