| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | USD | 34 | 34.95 | 33.635 | 34.65 | 34.65 | +0.9 (+2.67%) | 1,986,560 |
| 25 Jul 2017 | USD | 33.82 | 33.89 | 33.34 | 33.75 | 33.75 | +0.59 (+1.78%) | 1,338,073 |
| 24 Jul 2017 | USD | 32.87 | 33.19 | 32.87 | 33.16 | 33.16 | +0.35 (+1.07%) | 896,055 |
| 21 Jul 2017 | USD | 32.92 | 33.09 | 32.65 | 32.81 | 32.81 | -0.15 (-0.46%) | 742,077 |
| 20 Jul 2017 | USD | 32.85 | 32.99 | 32.634 | 32.96 | 32.96 | +0.19 (+0.58%) | 684,055 |
| 19 Jul 2017 | USD | 32.96 | 33.04 | 32.475 | 32.77 | 32.77 | -0.15 (-0.46%) | 862,903 |
| 18 Jul 2017 | USD | 32.73 | 32.99 | 32.59 | 32.92 | 32.92 | +0.01 (+0.03%) | 502,865 |
| 17 Jul 2017 | USD | 32.81 | 33.045 | 32.55 | 32.91 | 32.91 | +0.1 (+0.30%) | 835,959 |
| 14 Jul 2017 | USD | 32.82 | 33.2 | 32.56 | 32.81 | 32.81 | -0.4 (-1.20%) | 2,296,127 |
| 13 Jul 2017 | USD | 33.21 | 33.48 | 32.835 | 33.21 | 33.21 | +0.03 (+0.09%) | 872,154 |
| 12 Jul 2017 | USD | 33.14 | 33.33 | 32.894 | 33.18 | 33.18 | -0.21 (-0.63%) | 608,491 |
| 11 Jul 2017 | USD | 33.21 | 33.54 | 32.96 | 33.39 | 33.39 | +0.11 (+0.33%) | 1,113,178 |
| 10 Jul 2017 | USD | 33.79 | 33.93 | 33.255 | 33.28 | 33.28 | -0.63 (-1.86%) | 832,264 |
| 7 Jul 2017 | USD | 34.18 | 34.4074 | 33.545 | 33.91 | 33.91 | -0.25 (-0.73%) | 783,949 |
| 6 Jul 2017 | USD | 34.13 | 34.49 | 34.05 | 34.16 | 34.16 | +0.06 (+0.18%) | 855,525 |
| 5 Jul 2017 | USD | 34.7 | 34.7 | 33.87 | 34.1 | 34.1 | -0.56 (-1.62%) | 613,430 |
| 4 Jul 2017 | USD | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 33.9 | 34.79 | 33.82 | 34.66 | 34.66 | +0.95 (+2.82%) | 218,421 |
| 30 Jun 2017 | USD | 34.09 | 34.13 | 33.5 | 33.71 | 33.71 | -0.23 (-0.68%) | 526,067 |
| 29 Jun 2017 | USD | 34.02 | 34.37 | 33.58 | 33.94 | 33.94 | +0.66 (+1.98%) | 1,525,295 |
| 28 Jun 2017 | USD | 33.06 | 33.37 | 32.91 | 33.28 | 33.28 | +0.41 (+1.25%) | 854,049 |
| 27 Jun 2017 | USD | 32.95 | 33.28 | 32.76 | 32.87 | 32.87 | +0.17 (+0.52%) | 2,534,957 |
| 26 Jun 2017 | USD | 32.58 | 32.91 | 32.33 | 32.7 | 32.7 | +0.2 (+0.62%) | 1,757,705 |
| 23 Jun 2017 | USD | 33.1 | 33.23 | 32.395 | 32.5 | 32.5 | -0.64 (-1.93%) | 1,684,407 |
| 22 Jun 2017 | USD | 33.37 | 33.44 | 33.04 | 33.14 | 33.14 | -0.24 (-0.72%) | 618,965 |
| 21 Jun 2017 | USD | 34.03 | 34.03 | 33.34 | 33.38 | 33.38 | -0.57 (-1.68%) | 816,963 |
| 20 Jun 2017 | USD | 34.08 | 34.09 | 33.71 | 33.95 | 33.95 | -0.23 (-0.67%) | 755,778 |
| 19 Jun 2017 | USD | 34.37 | 34.55 | 33.96 | 34.18 | 34.18 | +0.04 (+0.12%) | 659,065 |
| 16 Jun 2017 | USD | 34.43 | 34.48 | 33.935 | 34.14 | 34.14 | -0.32 (-0.93%) | 891,408 |
| 15 Jun 2017 | USD | 34.61 | 35.15 | 34.34 | 34.46 | 34.46 | -0.43 (-1.23%) | 428,327 |
