| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2017 | USD | 16.2365 | 17.4885 | 14.4331 | 15.4764 | 15.4764 | -0.782 (-4.81%) | 146,147,000 |
| 9 Jul 2017 | USD | 16.9701 | 17.4505 | 16.2571 | 16.2582 | 16.2582 | -0.734 (-4.32%) | 56,397,400 |
| 8 Jul 2017 | USD | 16.7414 | 16.9918 | 15.3758 | 16.9918 | 16.9918 | +0.245 (+1.46%) | 113,998,000 |
| 7 Jul 2017 | USD | 17.9563 | 18.168 | 16.675 | 16.7468 | 16.7468 | -1.167 (-6.51%) | 63,005,000 |
| 6 Jul 2017 | USD | 17.7712 | 18.1805 | 17.4988 | 17.9136 | 17.9136 | +0.142 (+0.80%) | 62,603,300 |
| 5 Jul 2017 | USD | 18.0474 | 18.0474 | 17.3881 | 17.7713 | 17.7713 | -0.279 (-1.55%) | 57,671,900 |
| 4 Jul 2017 | USD | 17.8382 | 18.5853 | 17.8382 | 18.0507 | 18.0507 | +0.197 (+1.10%) | 85,616,700 |
| 3 Jul 2017 | USD | 17.9145 | 18.3238 | 17.5316 | 17.854 | 17.854 | -0.051 (-0.29%) | 80,328,000 |
| 2 Jul 2017 | USD | 17.7373 | 18.1158 | 16.9695 | 17.9055 | 17.9055 | +0.095 (+0.54%) | 88,689,500 |
| 1 Jul 2017 | USD | 18.7508 | 18.791 | 17.5067 | 17.8101 | 17.8101 | -1.107 (-5.85%) | 64,563,300 |
| 30 Jun 2017 | USD | 18.5973 | 19.8126 | 18.5973 | 18.9173 | 18.9173 | +0.255 (+1.37%) | 120,634,000 |
| 29 Jun 2017 | USD | 19.6232 | 19.6634 | 18.3258 | 18.662 | 18.662 | -0.99 (-5.04%) | 102,812,000 |
| 28 Jun 2017 | USD | 19.1576 | 19.8424 | 18.0749 | 19.6524 | 19.6524 | +0.508 (+2.65%) | 181,039,000 |
| 27 Jun 2017 | USD | 19.6826 | 20.236 | 16.564 | 19.1448 | 19.1448 | -0.435 (-2.22%) | 304,733,000 |
| 26 Jun 2017 | USD | 21.5285 | 22.4662 | 17.7028 | 19.5801 | 19.5801 | -1.837 (-8.58%) | 269,996,000 |
| 25 Jun 2017 | USD | 20.1376 | 23.8646 | 19.451 | 21.4168 | 21.4168 | +1.228 (+6.08%) | 441,712,000 |
| 24 Jun 2017 | USD | 21.3591 | 21.3801 | 20.122 | 20.1886 | 20.1886 | -1.153 (-5.40%) | 64,584,600 |
| 23 Jun 2017 | USD | 20.7995 | 21.5609 | 20.6088 | 21.3414 | 21.3414 | +0.55 (+2.65%) | 77,701,100 |
| 22 Jun 2017 | USD | 20.7628 | 21.0465 | 20.2762 | 20.7914 | 20.7914 | +0.09 (+0.44%) | 89,949,500 |
| 21 Jun 2017 | USD | 21.6929 | 21.9131 | 19.8378 | 20.701 | 20.701 | -0.98 (-4.52%) | 166,313,000 |
| 20 Jun 2017 | USD | 23.0217 | 23.0442 | 21.4201 | 21.6808 | 21.6808 | -1.264 (-5.51%) | 161,373,000 |
| 19 Jun 2017 | USD | 22.0511 | 23.6641 | 21.9721 | 22.9453 | 22.9453 | +0.88 (+3.99%) | 270,192,000 |
| 18 Jun 2017 | USD | 23.0299 | 24.6193 | 21.7262 | 22.0654 | 22.0654 | -1.208 (-5.19%) | 489,569,000 |
| 17 Jun 2017 | USD | 18.3791 | 23.9986 | 18.3343 | 23.2729 | 23.2729 | +4.875 (+26.50%) | 415,397,000 |
| 16 Jun 2017 | USD | 18.3269 | 18.5613 | 17.5895 | 18.398 | 18.398 | +0.042 (+0.23%) | 89,917,100 |
| 15 Jun 2017 | USD | 18.8585 | 18.9282 | 16.102 | 18.3564 | 18.3564 | -0.48 (-2.55%) | 178,225,000 |
| 14 Jun 2017 | USD | 20.7595 | 21.0555 | 18.1199 | 18.8367 | 18.8367 | -1.905 (-9.18%) | 126,599,000 |
| 13 Jun 2017 | USD | 20.2576 | 21.0194 | 19.7999 | 20.7418 | 20.7418 | +0.415 (+2.04%) | 153,774,000 |
| 12 Jun 2017 | USD | 21.5668 | 22.9357 | 18.02 | 20.3266 | 20.3266 | -1.241 (-5.75%) | 315,523,000 |
| 11 Jun 2017 | USD | 19.5031 | 22.1469 | 18.1616 | 21.5673 | 21.5673 | +1.91 (+9.72%) | 415,109,000 |
