| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2017 | USD | 18.8 | 18.87 | 18.615 | 18.69 | 18.69 | -0.05 (-0.27%) | 1,172,403 |
| 3 Aug 2017 | USD | 18.8 | 18.965 | 18.69 | 18.74 | 18.74 | -0.06 (-0.32%) | 634,284 |
| 2 Aug 2017 | USD | 19.07 | 19.12 | 18.34 | 18.8 | 18.8 | -0.21 (-1.10%) | 1,614,476 |
| 1 Aug 2017 | USD | 18.97 | 19.14 | 18.92 | 19.01 | 19.01 | +0.16 (+0.85%) | 959,844 |
| 31 Jul 2017 | USD | 19.28 | 19.35 | 18.785 | 18.85 | 18.85 | -0.39 (-2.03%) | 1,206,621 |
| 28 Jul 2017 | USD | 19.3 | 19.56 | 19.0943 | 19.24 | 19.24 | -0.21 (-1.08%) | 970,689 |
| 27 Jul 2017 | USD | 19.92 | 20.2 | 19.04 | 19.45 | 19.45 | -0.47 (-2.36%) | 1,750,292 |
| 26 Jul 2017 | USD | 19.97 | 19.98 | 19.76 | 19.92 | 19.92 | +0.03 (+0.15%) | 827,056 |
| 25 Jul 2017 | USD | 19.69 | 19.98 | 19.5963 | 19.89 | 19.89 | +0.2 (+1.02%) | 1,003,045 |
| 24 Jul 2017 | USD | 19.59 | 19.79 | 19.36 | 19.69 | 19.69 | +0.01 (+0.05%) | 1,275,366 |
| 21 Jul 2017 | USD | 19.78 | 19.91 | 19.59 | 19.68 | 19.68 | -0.05 (-0.25%) | 1,385,406 |
| 20 Jul 2017 | USD | 19.92 | 20 | 19.72 | 19.73 | 19.73 | -0.12 (-0.60%) | 1,454,890 |
| 19 Jul 2017 | USD | 19.36 | 19.99 | 19.305 | 19.85 | 19.85 | +0.58 (+3.01%) | 2,411,501 |
| 18 Jul 2017 | USD | 18.98 | 19.3 | 18.93 | 19.27 | 19.27 | +0.25 (+1.31%) | 2,151,950 |
| 17 Jul 2017 | USD | 18.85 | 19.115 | 18.79 | 19.02 | 19.02 | +0.15 (+0.79%) | 1,225,357 |
| 14 Jul 2017 | USD | 18.93 | 18.99 | 18.755 | 18.87 | 18.87 | +0.06 (+0.32%) | 989,447 |
| 13 Jul 2017 | USD | 18.68 | 18.84 | 18.5 | 18.81 | 18.81 | +0.14 (+0.75%) | 1,446,629 |
| 12 Jul 2017 | USD | 18.46 | 18.79 | 18.4 | 18.67 | 18.67 | +0.38 (+2.08%) | 920,577 |
| 11 Jul 2017 | USD | 18.03 | 18.34 | 17.98 | 18.29 | 18.29 | +0.24 (+1.33%) | 930,873 |
| 10 Jul 2017 | USD | 18.18 | 18.295 | 18.015 | 18.05 | 18.05 | -0.14 (-0.77%) | 910,158 |
| 7 Jul 2017 | USD | 17.83 | 18.23 | 17.81 | 18.19 | 18.19 | +0.42 (+2.36%) | 978,347 |
| 6 Jul 2017 | USD | 17.91 | 18.14 | 17.73 | 17.77 | 17.77 | -0.34 (-1.88%) | 1,221,075 |
| 5 Jul 2017 | USD | 18.08 | 18.36 | 17.98 | 18.11 | 18.11 | +0.03 (+0.17%) | 1,714,021 |
| 4 Jul 2017 | USD | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 18.32 | 18.42 | 17.92 | 18.08 | 18.08 | -0.16 (-0.88%) | 688,456 |
| 30 Jun 2017 | USD | 18.15 | 18.56 | 18.13 | 18.24 | 18.24 | +0.18 (+1.00%) | 2,101,393 |
| 29 Jun 2017 | USD | 18.76 | 18.76 | 17.86 | 18.06 | 18.06 | -0.79 (-4.19%) | 2,329,905 |
| 28 Jun 2017 | USD | 18.93 | 19.01 | 18.14 | 18.85 | 18.85 | -0.24 (-1.26%) | 4,364,602 |
| 27 Jun 2017 | USD | 19.42 | 19.93 | 19.03 | 19.09 | 19.09 | -0.05 (-0.26%) | 4,245,947 |
| 26 Jun 2017 | USD | 19.23 | 19.31 | 18.98 | 19.14 | 19.14 | -0.05 (-0.26%) | 1,829,371 |
