| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2017 | USD | 19.97 | 20.28 | 19.97 | 20.12 | 20.12 | +0.21 (+1.05%) | 1,155,151 |
| 11 Jul 2017 | USD | 19.81 | 19.925 | 19.63 | 19.91 | 19.91 | +0.08 (+0.40%) | 806,955 |
| 10 Jul 2017 | USD | 20.37 | 20.47 | 19.8 | 19.83 | 19.83 | -0.55 (-2.70%) | 1,081,377 |
| 7 Jul 2017 | USD | 20.39 | 20.43 | 20.285 | 20.38 | 20.38 | +0.03 (+0.15%) | 915,716 |
| 6 Jul 2017 | USD | 20.91 | 20.98 | 20.26 | 20.35 | 20.35 | -0.64 (-3.05%) | 1,323,356 |
| 5 Jul 2017 | USD | 21.01 | 21.13 | 20.92 | 20.99 | 20.99 | +0.08 (+0.38%) | 1,721,587 |
| 4 Jul 2017 | USD | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 20.79 | 20.94 | 20.72 | 20.91 | 20.91 | +0.14 (+0.67%) | 384,474 |
| 30 Jun 2017 | USD | 20.71 | 20.82 | 20.65 | 20.77 | 20.77 | +0.14 (+0.68%) | 801,519 |
| 29 Jun 2017 | USD | 20.7 | 20.75 | 20.55 | 20.63 | 20.63 | -0.12 (-0.58%) | 792,178 |
| 28 Jun 2017 | USD | 20.93 | 21.08 | 20.72 | 20.75 | 20.75 | -0.19 (-0.91%) | 817,085 |
| 27 Jun 2017 | USD | 21.08 | 21.25 | 20.93 | 20.94 | 20.94 | -0.17 (-0.81%) | 1,162,081 |
| 26 Jun 2017 | USD | 21.2 | 21.24 | 20.931 | 21.11 | 21.11 | +0.06 (+0.29%) | 819,627 |
| 23 Jun 2017 | USD | 21.15 | 21.22 | 21.04 | 21.05 | 21.05 | -0.06 (-0.28%) | 2,579,565 |
| 22 Jun 2017 | USD | 20.96 | 21.17 | 20.84 | 21.11 | 21.11 | +0.05 (+0.24%) | 949,072 |
| 21 Jun 2017 | USD | 21.2 | 21.26 | 20.98 | 21.06 | 21.06 | -0.13 (-0.61%) | 523,876 |
| 20 Jun 2017 | USD | 21.2 | 21.28 | 21.045 | 21.19 | 21.19 | -0.01 (-0.05%) | 702,082 |
| 19 Jun 2017 | USD | 21.23 | 21.23 | 21.1 | 21.2 | 21.2 | -0.03 (-0.14%) | 596,147 |
| 16 Jun 2017 | USD | 21.32 | 21.34 | 21.17 | 21.23 | 21.23 | -0.01 (-0.05%) | 892,416 |
| 15 Jun 2017 | USD | 21.24 | 21.46 | 21.22 | 21.24 | 21.24 | -0.13 (-0.61%) | 757,673 |
| 14 Jun 2017 | USD | 21.43 | 21.52 | 21.27 | 21.37 | 21.37 | +0.07 (+0.33%) | 846,429 |
| 13 Jun 2017 | USD | 21.49 | 21.49 | 21.145 | 21.3 | 21.3 | -0.25 (-1.16%) | 1,111,024 |
| 12 Jun 2017 | USD | 21.25 | 21.66 | 21.23 | 21.55 | 21.55 | +0.3 (+1.41%) | 1,138,349 |
| 9 Jun 2017 | USD | 21.07 | 21.29 | 20.98 | 21.25 | 21.25 | +0.14 (+0.66%) | 1,116,978 |
| 8 Jun 2017 | USD | 21.2 | 21.245 | 21.005 | 21.11 | 21.11 | -0.11 (-0.52%) | 827,800 |
| 7 Jun 2017 | USD | 20.79 | 21.22 | 20.76 | 21.22 | 21.22 | +0.49 (+2.36%) | 1,177,805 |
| 6 Jun 2017 | USD | 21.08 | 21.08 | 20.73 | 20.73 | 20.73 | -0.33 (-1.57%) | 1,030,963 |
| 5 Jun 2017 | USD | 21.27 | 21.29 | 21.03 | 21.06 | 21.06 | -0.26 (-1.22%) | 697,621 |
| 2 Jun 2017 | USD | 21.14 | 21.39 | 21.11 | 21.32 | 21.32 | +0.22 (+1.04%) | 756,684 |
| 1 Jun 2017 | USD | 20.79 | 21.17 | 20.74 | 21.1 | 21.1 | +0.3 (+1.44%) | 986,698 |
