| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2017 | USD | 23.94 | 24.38 | 23.75 | 24.24 | 24.24 | +0.32 (+1.34%) | 1,141,435 |
| 18 Jul 2017 | USD | 23.59 | 24.04 | 23.38 | 23.92 | 23.92 | +0.32 (+1.36%) | 138,248 |
| 17 Jul 2017 | USD | 23.94 | 24.06 | 23.5287 | 23.6 | 23.6 | -0.28 (-1.17%) | 108,252 |
| 14 Jul 2017 | USD | 23.44 | 24.02 | 23.4 | 23.88 | 23.88 | +0.3 (+1.27%) | 108,584 |
| 13 Jul 2017 | USD | 23.2 | 23.58 | 23.02 | 23.58 | 23.58 | +0.32 (+1.38%) | 90,139 |
| 12 Jul 2017 | USD | 23.8 | 23.98 | 22.94 | 23.26 | 23.26 | -0.41 (-1.73%) | 155,463 |
| 11 Jul 2017 | USD | 23.59 | 23.825 | 23.42 | 23.67 | 23.67 | +0.11 (+0.47%) | 62,681 |
| 10 Jul 2017 | USD | 23.75 | 23.86 | 23.51 | 23.56 | 23.56 | -0.31 (-1.30%) | 79,769 |
| 7 Jul 2017 | USD | 23.29 | 23.93 | 23.18 | 23.87 | 23.87 | +0.62 (+2.67%) | 98,329 |
| 6 Jul 2017 | USD | 23.36 | 23.8 | 23.04 | 23.25 | 23.25 | -0.32 (-1.36%) | 145,264 |
| 5 Jul 2017 | USD | 23.88 | 23.98 | 23.25 | 23.57 | 23.57 | -0.26 (-1.09%) | 83,994 |
| 4 Jul 2017 | USD | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 24.02 | 24.18 | 23.56 | 23.83 | 23.83 | -0.14 (-0.58%) | 68,718 |
| 30 Jun 2017 | USD | 23.97 | 24.07 | 23.73 | 23.97 | 23.97 | +0.08 (+0.33%) | 105,236 |
| 29 Jun 2017 | USD | 24.17 | 24.19 | 23.8 | 23.89 | 23.89 | -0.24 (-0.99%) | 301,656 |
| 28 Jun 2017 | USD | 23.98 | 24.2494 | 23.875 | 24.13 | 24.13 | +0.24 (+1.00%) | 188,208 |
| 27 Jun 2017 | USD | 23.87 | 24.03 | 23.77 | 23.89 | 23.89 | +0.01 (+0.04%) | 152,528 |
| 26 Jun 2017 | USD | 23.06 | 24.02 | 23.06 | 23.88 | 23.88 | +0.82 (+3.56%) | 137,075 |
| 23 Jun 2017 | USD | 22.98 | 23.22 | 22.76 | 23.06 | 23.06 | +0.03 (+0.13%) | 1,265,799 |
| 22 Jun 2017 | USD | 23 | 23.21 | 22.76 | 23.03 | 23.03 | +0.12 (+0.52%) | 64,076 |
| 21 Jun 2017 | USD | 23.33 | 23.33 | 22.7101 | 22.91 | 22.91 | -0.27 (-1.16%) | 88,722 |
| 20 Jun 2017 | USD | 23.92 | 24.305 | 23.17 | 23.18 | 23.18 | -0.74 (-3.09%) | 141,925 |
| 19 Jun 2017 | USD | 23.99 | 24.23 | 23.72 | 23.92 | 23.92 | +0.01 (+0.04%) | 183,158 |
| 16 Jun 2017 | USD | 23.88 | 24.1 | 23.61 | 23.91 | 23.91 | -0.14 (-0.58%) | 176,651 |
| 15 Jun 2017 | USD | 23.91 | 24.2 | 23.88 | 24.05 | 24.05 | +0.03 (+0.12%) | 99,733 |
| 14 Jun 2017 | USD | 24 | 24.15 | 23.58 | 24.02 | 24.02 | +0.17 (+0.71%) | 90,669 |
| 13 Jun 2017 | USD | 23.94 | 24.25 | 23.49 | 23.85 | 23.85 | -0.02 (-0.08%) | 99,317 |
| 12 Jun 2017 | USD | 24.05 | 24.37 | 23.81 | 23.87 | 23.87 | -0.11 (-0.46%) | 125,107 |
| 9 Jun 2017 | USD | 24.25 | 24.27 | 23.73 | 23.98 | 23.98 | -0.2 (-0.83%) | 86,954 |
| 8 Jun 2017 | USD | 23.95 | 24.22 | 23.73 | 24.18 | 24.18 | +0.19 (+0.79%) | 128,256 |
