| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | USD | 21.97 | 22.55 | 21.75 | 22.27 | 22.27 | +0.29 (+1.32%) | 194,252 |
| 19 Jul 2017 | USD | 22.06 | 22.1724 | 21.76 | 21.98 | 21.98 | +0.02 (+0.09%) | 29,771 |
| 18 Jul 2017 | USD | 22 | 22.22 | 21.93 | 21.96 | 21.96 | -0.14 (-0.63%) | 51,395 |
| 17 Jul 2017 | USD | 22.14 | 22.22 | 21.82 | 22.1 | 22.1 | -0.15 (-0.67%) | 73,143 |
| 14 Jul 2017 | USD | 22.18 | 22.42 | 22.05 | 22.25 | 22.25 | -0.03 (-0.13%) | 65,292 |
| 13 Jul 2017 | USD | 22.37 | 22.4 | 22.14 | 22.28 | 22.28 | -0.1 (-0.45%) | 64,085 |
| 12 Jul 2017 | USD | 22.38 | 22.53 | 22.27 | 22.38 | 22.38 | -0.02 (-0.09%) | 67,677 |
| 11 Jul 2017 | USD | 22.35 | 22.5 | 22.1 | 22.4 | 22.4 | +0.07 (+0.31%) | 54,765 |
| 10 Jul 2017 | USD | 22.63 | 22.63 | 22.23 | 22.33 | 22.33 | -0.31 (-1.37%) | 83,808 |
| 7 Jul 2017 | USD | 22.32 | 22.67 | 22.285 | 22.64 | 22.64 | +0.39 (+1.75%) | 51,572 |
| 6 Jul 2017 | USD | 22.36 | 22.79 | 22.17 | 22.25 | 22.25 | -0.08 (-0.36%) | 52,226 |
| 5 Jul 2017 | USD | 22.55 | 22.55 | 22.08 | 22.33 | 22.33 | -0.05 (-0.22%) | 65,199 |
| 4 Jul 2017 | USD | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 22 | 22.51 | 22 | 22.38 | 22.38 | +0.5 (+2.29%) | 15,150 |
| 30 Jun 2017 | USD | 21.98 | 22.3 | 21.7 | 21.88 | 21.88 | 0.0 (0.0%) | 88,693 |
| 29 Jun 2017 | USD | 22.5 | 22.5716 | 21.56 | 21.88 | 21.88 | -0.39 (-1.75%) | 111,086 |
| 28 Jun 2017 | USD | 21.68 | 22.475 | 21.68 | 22.27 | 22.27 | +0.68 (+3.15%) | 96,262 |
| 27 Jun 2017 | USD | 21.29 | 21.67 | 21.27 | 21.59 | 21.59 | +0.25 (+1.17%) | 54,959 |
| 26 Jun 2017 | USD | 21.04 | 21.47 | 20.95 | 21.34 | 21.34 | +0.33 (+1.57%) | 75,251 |
| 23 Jun 2017 | USD | 21.78 | 22.0466 | 20.5 | 21.01 | 21.01 | -0.79 (-3.62%) | 1,435,753 |
| 22 Jun 2017 | USD | 22.22 | 22.41 | 21.56 | 21.8 | 21.8 | -0.34 (-1.54%) | 98,584 |
| 21 Jun 2017 | USD | 22.18 | 22.48 | 22.056 | 22.14 | 22.14 | -0.13 (-0.58%) | 51,576 |
| 20 Jun 2017 | USD | 22.55 | 22.55 | 22.13 | 22.27 | 22.27 | -0.14 (-0.62%) | 54,586 |
| 19 Jun 2017 | USD | 22.62 | 22.97 | 22.31 | 22.41 | 22.41 | -0.21 (-0.93%) | 57,673 |
| 16 Jun 2017 | USD | 23.3 | 23.45 | 22.22 | 22.62 | 22.62 | -0.7 (-3.00%) | 123,652 |
| 15 Jun 2017 | USD | 23.1 | 23.5 | 22.8 | 23.32 | 23.32 | +0.03 (+0.13%) | 63,460 |
| 14 Jun 2017 | USD | 23.46 | 23.71 | 23.01 | 23.29 | 23.29 | -0.22 (-0.94%) | 102,493 |
| 13 Jun 2017 | USD | 23.45 | 23.63 | 23.31 | 23.51 | 23.51 | +0.03 (+0.13%) | 71,633 |
| 12 Jun 2017 | USD | 23.36 | 23.51 | 23.27 | 23.48 | 23.48 | +0.03 (+0.13%) | 100,566 |
| 9 Jun 2017 | USD | 23.09 | 23.56 | 23.05 | 23.45 | 23.45 | +0.33 (+1.43%) | 115,769 |
