| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2017 | USD | 22.15 | 22.15 | 20.9081 | 21.15 | 21.15 | -1 (-4.51%) | 172,871 |
| 9 Aug 2017 | USD | 22.77 | 22.82 | 21.97 | 22.15 | 22.15 | -0.62 (-2.72%) | 81,069 |
| 8 Aug 2017 | USD | 22.97 | 23.25 | 22.3995 | 22.77 | 22.77 | -0.02 (-0.09%) | 302,158 |
| 7 Aug 2017 | USD | 22.9 | 22.9862 | 22.271 | 22.79 | 22.79 | -0.19 (-0.83%) | 214,669 |
| 4 Aug 2017 | USD | 21.96 | 23.55 | 21.478 | 22.98 | 22.98 | +1.01 (+4.60%) | 333,545 |
| 3 Aug 2017 | USD | 21.99 | 22.67 | 20.2213 | 21.97 | 21.97 | +2.91 (+15.27%) | 979,236 |
| 2 Aug 2017 | USD | 19.77 | 20.16 | 19 | 19.06 | 19.06 | -0.7 (-3.54%) | 320,624 |
| 1 Aug 2017 | USD | 20.24 | 20.24 | 19.59 | 19.76 | 19.76 | -0.36 (-1.79%) | 153,816 |
| 31 Jul 2017 | USD | 20.33 | 21.1442 | 19.97 | 20.12 | 20.12 | -0.23 (-1.13%) | 159,109 |
| 28 Jul 2017 | USD | 21.04 | 21.49 | 20.32 | 20.35 | 20.35 | -0.59 (-2.82%) | 158,996 |
| 27 Jul 2017 | USD | 21.13 | 21.555 | 20.29 | 20.94 | 20.94 | -0.3 (-1.41%) | 165,580 |
| 26 Jul 2017 | USD | 21.65 | 21.65 | 20.89 | 21.24 | 21.24 | -0.23 (-1.07%) | 174,341 |
| 25 Jul 2017 | USD | 21.69 | 22.12 | 21.32 | 21.47 | 21.47 | -0.25 (-1.15%) | 93,210 |
| 24 Jul 2017 | USD | 21.57 | 21.76 | 21.14 | 21.72 | 21.72 | +0.23 (+1.07%) | 77,462 |
| 21 Jul 2017 | USD | 22.33 | 22.33 | 20.68 | 21.49 | 21.49 | -0.74 (-3.33%) | 187,933 |
| 20 Jul 2017 | USD | 22.43 | 22.68 | 21.92 | 22.23 | 22.23 | -0.22 (-0.98%) | 136,036 |
| 19 Jul 2017 | USD | 22.75 | 23.1442 | 22.09 | 22.45 | 22.45 | -0.22 (-0.97%) | 232,908 |
| 18 Jul 2017 | USD | 22.05 | 22.78 | 21.64 | 22.67 | 22.67 | +0.5 (+2.26%) | 184,390 |
| 17 Jul 2017 | USD | 22.18 | 22.67 | 22 | 22.17 | 22.17 | -0.01 (-0.05%) | 114,403 |
| 14 Jul 2017 | USD | 21.69 | 22.22 | 21.53 | 22.18 | 22.18 | +0.64 (+2.97%) | 182,713 |
| 13 Jul 2017 | USD | 21.81 | 21.95 | 21.245 | 21.54 | 21.54 | -0.15 (-0.69%) | 114,811 |
| 12 Jul 2017 | USD | 20.25 | 22.2 | 20.23 | 21.69 | 21.69 | +1.5 (+7.43%) | 444,764 |
| 11 Jul 2017 | USD | 19.83 | 20.2 | 19.68 | 20.19 | 20.19 | +0.23 (+1.15%) | 197,163 |
| 10 Jul 2017 | USD | 19.75 | 20.3899 | 19.53 | 19.96 | 19.96 | +0.26 (+1.32%) | 196,246 |
| 7 Jul 2017 | USD | 19.3 | 19.8899 | 19.3 | 19.7 | 19.7 | +0.42 (+2.18%) | 181,945 |
| 6 Jul 2017 | USD | 19.54 | 19.76 | 18.86 | 19.28 | 19.28 | -0.49 (-2.48%) | 174,001 |
| 5 Jul 2017 | USD | 19.44 | 19.85 | 18.9 | 19.77 | 19.77 | +0.3 (+1.54%) | 122,200 |
| 4 Jul 2017 | USD | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 19.74 | 19.8298 | 19.29 | 19.47 | 19.47 | -0.05 (-0.26%) | 136,716 |
| 30 Jun 2017 | USD | 19.49 | 19.86 | 19.36 | 19.52 | 19.52 | +0.01 (+0.05%) | 81,998 |
