| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2017 | USD | 18.64 | 18.73 | 18.55 | 18.61 | 18.61 | +0.09 (+0.49%) | 2,059,253 |
| 13 Jul 2017 | USD | 18.73 | 18.76 | 18.47 | 18.52 | 18.52 | -0.01 (-0.05%) | 2,870,695 |
| 12 Jul 2017 | USD | 18.47 | 18.66 | 18.39 | 18.53 | 18.53 | +0.23 (+1.26%) | 3,454,425 |
| 11 Jul 2017 | USD | 18.41 | 18.42 | 18.11 | 18.3 | 18.3 | -0.12 (-0.65%) | 3,280,948 |
| 10 Jul 2017 | USD | 19.04 | 19.06 | 18.41 | 18.42 | 18.42 | -0.6 (-3.15%) | 3,783,776 |
| 7 Jul 2017 | USD | 19.06 | 19.22 | 18.78 | 19.02 | 19.02 | -0.31 (-1.60%) | 4,622,411 |
| 6 Jul 2017 | USD | 20.12 | 20.14 | 19.27 | 19.33 | 19.33 | -0.83 (-4.12%) | 3,046,428 |
| 5 Jul 2017 | USD | 20.3 | 20.33 | 20.02 | 20.16 | 20.16 | -0.14 (-0.69%) | 5,195,466 |
| 4 Jul 2017 | USD | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 20.2 | 20.41 | 20.18 | 20.3 | 20.3 | +0.16 (+0.79%) | 3,021,549 |
| 30 Jun 2017 | USD | 19.94 | 20.31 | 19.92 | 20.14 | 20.14 | +0.35 (+1.77%) | 4,908,697 |
| 29 Jun 2017 | USD | 20.41 | 20.46 | 19.73 | 19.79 | 19.79 | -1.81 (-8.38%) | 13,220,990 |
| 28 Jun 2017 | USD | 21.55 | 21.72 | 21.41 | 21.6 | 21.6 | +0.08 (+0.37%) | 2,580,079 |
| 27 Jun 2017 | USD | 21.73 | 21.85 | 21.48 | 21.52 | 21.52 | -0.28 (-1.28%) | 1,407,351 |
| 26 Jun 2017 | USD | 21.75 | 21.81 | 21.54 | 21.8 | 21.8 | +0.16 (+0.74%) | 1,237,897 |
| 23 Jun 2017 | USD | 21.54 | 21.79 | 21.5 | 21.64 | 21.64 | +0.13 (+0.60%) | 1,695,748 |
| 22 Jun 2017 | USD | 21.37 | 21.72 | 21.33 | 21.51 | 21.51 | +0.13 (+0.61%) | 1,975,105 |
| 21 Jun 2017 | USD | 21.29 | 21.42 | 21.23 | 21.38 | 21.38 | +0.09 (+0.42%) | 1,147,321 |
| 20 Jun 2017 | USD | 21.28 | 21.39 | 21.13 | 21.29 | 21.29 | +0.04 (+0.19%) | 1,084,792 |
| 19 Jun 2017 | USD | 21.14 | 21.3 | 21.11 | 21.25 | 21.25 | +0.03 (+0.14%) | 1,081,432 |
| 16 Jun 2017 | USD | 20.98 | 21.23 | 20.97 | 21.22 | 21.22 | +0.17 (+0.81%) | 1,810,522 |
| 15 Jun 2017 | USD | 20.85 | 21.13 | 20.82 | 21.05 | 21.05 | +0.06 (+0.29%) | 1,272,505 |
| 14 Jun 2017 | USD | 21.15 | 21.345 | 20.885 | 20.99 | 20.99 | -0.01 (-0.05%) | 1,338,077 |
| 13 Jun 2017 | USD | 21.06 | 21.09 | 20.88 | 21 | 21 | -0.09 (-0.43%) | 1,051,631 |
| 12 Jun 2017 | USD | 20.73 | 21.12 | 20.71 | 21.09 | 21.09 | +0.36 (+1.74%) | 1,353,802 |
| 9 Jun 2017 | USD | 20.57 | 20.81 | 20.46 | 20.73 | 20.73 | +0.13 (+0.63%) | 1,762,172 |
| 8 Jun 2017 | USD | 20.75 | 20.75 | 20.41 | 20.6 | 20.6 | -0.12 (-0.58%) | 816,777 |
| 7 Jun 2017 | USD | 20.76 | 20.87 | 20.69 | 20.72 | 20.72 | -0.02 (-0.10%) | 623,583 |
| 6 Jun 2017 | USD | 20.97 | 20.97 | 20.71 | 20.74 | 20.74 | -0.2 (-0.96%) | 1,567,366 |
| 5 Jun 2017 | USD | 20.88 | 21.01 | 20.79 | 20.94 | 20.94 | -0.04 (-0.19%) | 1,273,396 |
