| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2017 | USD | 16.9138 | 17.278 | 16.4842 | 17.0912 | 16.1308 | +0.177 (+1.05%) | 95,532 |
| 24 Jul 2017 | USD | 16.9885 | 17.1846 | 16.5337 | 16.9138 | 15.9634 | -0.177 (-1.04%) | 55,939 |
| 21 Jul 2017 | USD | 17.1379 | 17.2313 | 16.7177 | 17.0912 | 16.1308 | -0.056 (-0.33%) | 70,211 |
| 20 Jul 2017 | USD | 17.0912 | 17.2687 | 17.0912 | 17.1473 | 16.1838 | +0.149 (+0.88%) | 36,732 |
| 19 Jul 2017 | USD | 17.278 | 17.5582 | 16.8111 | 16.9978 | 16.0427 | -0.14 (-0.82%) | 128,386 |
| 18 Jul 2017 | USD | 17.6983 | 17.745 | 16.8671 | 17.1379 | 16.1749 | -0.523 (-2.96%) | 172,869 |
| 17 Jul 2017 | USD | 18.0906 | 18.1373 | 17.4181 | 17.661 | 16.6686 | -0.467 (-2.58%) | 122,854 |
| 14 Jul 2017 | USD | 18.1373 | 18.2767 | 17.8664 | 18.1279 | 17.1093 | -0.224 (-1.22%) | 67,188 |
| 13 Jul 2017 | USD | 18.3147 | 18.4361 | 17.8944 | 18.3521 | 17.3209 | +0.14 (+0.77%) | 50,677 |
| 12 Jul 2017 | USD | 17.773 | 18.3241 | 17.773 | 18.212 | 17.1887 | +0.476 (+2.69%) | 87,639 |
| 11 Jul 2017 | USD | 17.1379 | 17.9131 | 17.1379 | 17.7357 | 16.7391 | +0.551 (+3.21%) | 101,618 |
| 10 Jul 2017 | USD | 17.1473 | 17.3528 | 17.1099 | 17.1846 | 16.219 | -0.112 (-0.65%) | 122,776 |
| 7 Jul 2017 | USD | 17.4462 | 17.4462 | 17.1473 | 17.2967 | 16.3248 | -0.177 (-1.02%) | 101,156 |
| 6 Jul 2017 | USD | 17.9318 | 17.9318 | 17.3621 | 17.4742 | 16.4923 | -0.439 (-2.45%) | 20,479 |
| 5 Jul 2017 | USD | 18.0065 | 18.24 | 17.5582 | 17.9131 | 16.9066 | -0.065 (-0.36%) | 54,293 |
| 4 Jul 2017 | USD | 17.9785 | 17.9785 | 17.9785 | 17.9785 | 16.9683 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 18.3614 | 18.3614 | 17.8944 | 17.9785 | 16.9683 | -0.187 (-1.03%) | 59,490 |
| 30 Jun 2017 | USD | 17.3621 | 18.24 | 17.3621 | 18.1653 | 17.1446 | +0.701 (+4.01%) | 176,070 |
| 29 Jun 2017 | USD | 17.5115 | 17.6843 | 17.278 | 17.4648 | 16.4834 | -0.168 (-0.95%) | 51,673 |
| 28 Jun 2017 | USD | 17.5676 | 17.8944 | 17.3621 | 17.6329 | 16.6421 | +0.262 (+1.51%) | 73,613 |
| 27 Jun 2017 | USD | 17.661 | 17.717 | 17.2874 | 17.3714 | 16.3953 | -0.29 (-1.64%) | 51,029 |
| 26 Jun 2017 | USD | 17.3247 | 17.8384 | 17.3247 | 17.661 | 16.6686 | +0.383 (+2.22%) | 134,459 |
| 23 Jun 2017 | USD | 17.661 | 17.8571 | 17.1846 | 17.278 | 16.3071 | -0.392 (-2.22%) | 125,601 |
| 22 Jun 2017 | USD | 16.8858 | 17.6796 | 16.8578 | 17.6703 | 16.6774 | +0.682 (+4.01%) | 132,444 |
| 21 Jun 2017 | USD | 17.4742 | 17.5582 | 16.2647 | 16.9885 | 16.0339 | -0.99 (-5.51%) | 346,241 |
| 20 Jun 2017 | USD | 17.9318 | 18.0252 | 17.3761 | 17.9785 | 16.9683 | +0.084 (+0.47%) | 62,044 |
| 19 Jun 2017 | USD | 17.801 | 18.0159 | 17.3061 | 17.8944 | 16.8889 | +0.093 (+0.52%) | 49,510 |
| 16 Jun 2017 | USD | 17.278 | 17.801 | 17.2313 | 17.801 | 16.8008 | +0.644 (+3.76%) | 82,390 |
| 15 Jun 2017 | USD | 17.6423 | 17.6423 | 17.1099 | 17.1566 | 16.1926 | -0.551 (-3.11%) | 137,301 |
| 14 Jun 2017 | USD | 18.2026 | 18.5744 | 17.3621 | 17.7077 | 16.7127 | -0.289 (-1.61%) | 58,206 |
