| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | USD | 19.27 | 19.4699 | 19.17 | 19.37 | 19.37 | +0.12 (+0.62%) | 3,414,110 |
| 25 Jul 2017 | USD | 19.21 | 19.28 | 19.03 | 19.25 | 19.25 | +0.08 (+0.42%) | 3,572,770 |
| 24 Jul 2017 | USD | 19.3 | 19.4 | 19.07 | 19.17 | 19.17 | -0.08 (-0.42%) | 1,804,932 |
| 21 Jul 2017 | USD | 19.37 | 19.385 | 19.16 | 19.25 | 19.25 | -0.08 (-0.41%) | 1,312,017 |
| 20 Jul 2017 | USD | 19.41 | 19.64 | 19.33 | 19.33 | 19.33 | -0.43 (-2.18%) | 2,980,214 |
| 19 Jul 2017 | USD | 19.73 | 19.93 | 19.605 | 19.76 | 19.76 | +0.09 (+0.46%) | 2,302,557 |
| 18 Jul 2017 | USD | 19.78 | 19.85 | 19.63 | 19.67 | 19.67 | -0.05 (-0.25%) | 1,562,651 |
| 17 Jul 2017 | USD | 19.78 | 19.83 | 19.66 | 19.72 | 19.72 | +0.03 (+0.15%) | 1,150,706 |
| 14 Jul 2017 | USD | 19.85 | 19.98 | 19.6 | 19.69 | 19.69 | -0.03 (-0.15%) | 1,942,298 |
| 13 Jul 2017 | USD | 19.76 | 19.835 | 19.615 | 19.72 | 19.72 | +0.03 (+0.15%) | 2,041,096 |
| 12 Jul 2017 | USD | 19.6 | 19.87 | 19.55 | 19.69 | 19.69 | +0.32 (+1.65%) | 1,796,710 |
| 11 Jul 2017 | USD | 19.43 | 19.62 | 19.29 | 19.37 | 19.37 | -0.02 (-0.10%) | 1,477,946 |
| 10 Jul 2017 | USD | 19.7 | 19.88 | 19.33 | 19.39 | 19.39 | -0.28 (-1.42%) | 2,228,237 |
| 7 Jul 2017 | USD | 19.68 | 19.77 | 19.4 | 19.67 | 19.67 | -0.01 (-0.05%) | 2,481,136 |
| 6 Jul 2017 | USD | 20.33 | 20.4003 | 19.66 | 19.68 | 19.68 | -0.74 (-3.62%) | 2,381,368 |
| 5 Jul 2017 | USD | 20.7 | 20.73 | 20.335 | 20.42 | 20.42 | -0.26 (-1.26%) | 1,364,634 |
| 4 Jul 2017 | USD | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 20.56 | 20.73 | 20.46 | 20.68 | 20.68 | +0.24 (+1.17%) | 1,536,507 |
| 30 Jun 2017 | USD | 20.49 | 20.565 | 20.34 | 20.44 | 20.44 | +0.08 (+0.39%) | 1,556,962 |
| 29 Jun 2017 | USD | 21.12 | 21.21 | 20.33 | 20.36 | 20.36 | -0.89 (-4.19%) | 1,793,863 |
| 28 Jun 2017 | USD | 21.44 | 21.46 | 21.245 | 21.25 | 21.25 | -0.17 (-0.79%) | 1,246,030 |
| 27 Jun 2017 | USD | 21.85 | 21.96 | 21.37 | 21.42 | 21.42 | -0.5 (-2.28%) | 1,220,820 |
| 26 Jun 2017 | USD | 21.7 | 22.01 | 21.7 | 21.92 | 21.92 | +0.22 (+1.01%) | 986,709 |
| 23 Jun 2017 | USD | 21.68 | 21.96 | 21.67 | 21.7 | 21.7 | +0.04 (+0.18%) | 1,990,776 |
| 22 Jun 2017 | USD | 21.75 | 21.92 | 21.565 | 21.66 | 21.66 | -0.1 (-0.46%) | 1,369,759 |
| 21 Jun 2017 | USD | 21.67 | 21.89 | 21.61 | 21.76 | 21.76 | +0.07 (+0.32%) | 1,162,249 |
| 20 Jun 2017 | USD | 21.73 | 21.85 | 21.51 | 21.69 | 21.69 | -0.02 (-0.09%) | 820,646 |
| 19 Jun 2017 | USD | 21.58 | 21.75 | 21.425 | 21.71 | 21.71 | +0.14 (+0.65%) | 929,262 |
| 16 Jun 2017 | USD | 21.49 | 21.575 | 21.32 | 21.57 | 21.57 | +0.12 (+0.56%) | 2,072,397 |
| 15 Jun 2017 | USD | 21.37 | 21.62 | 21.26 | 21.45 | 21.45 | -0.01 (-0.05%) | 1,068,456 |
