| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | USD | 22.06 | 22.17 | 22.01 | 22.14 | 22.14 | -0.07 (-0.32%) | 229,603 |
| 21 Jul 2017 | USD | 22.14 | 22.21 | 22.0424 | 22.21 | 22.21 | -0.14 (-0.63%) | 53,708 |
| 20 Jul 2017 | USD | 22.3 | 22.36 | 22.2703 | 22.35 | 22.35 | +0.23 (+1.04%) | 89,447 |
| 19 Jul 2017 | USD | 22.09 | 22.14 | 22.01 | 22.12 | 22.12 | -0.03 (-0.14%) | 166,038 |
| 18 Jul 2017 | USD | 22.08 | 22.16 | 22.055 | 22.15 | 22.15 | +0.15 (+0.68%) | 286,311 |
| 17 Jul 2017 | USD | 21.94 | 22.03 | 21.94 | 22 | 22 | +0.08 (+0.36%) | 110,633 |
| 14 Jul 2017 | USD | 21.79 | 21.94 | 21.789 | 21.92 | 21.92 | +0.12 (+0.55%) | 28,238 |
| 13 Jul 2017 | USD | 21.7 | 21.8 | 21.661 | 21.8 | 21.8 | +0.14 (+0.65%) | 43,403 |
| 12 Jul 2017 | USD | 21.71 | 21.76 | 21.6225 | 21.66 | 21.66 | +0.04 (+0.19%) | 31,261 |
| 11 Jul 2017 | USD | 21.43 | 21.63 | 21.43 | 21.62 | 21.62 | +0.09 (+0.42%) | 67,048 |
| 10 Jul 2017 | USD | 21.37 | 21.54 | 21.37 | 21.53 | 21.53 | +0.19 (+0.89%) | 518,194 |
| 7 Jul 2017 | USD | 21.28 | 21.37 | 21.23 | 21.34 | 21.34 | -0.08 (-0.37%) | 93,963 |
| 6 Jul 2017 | USD | 21.45 | 21.5 | 21.38 | 21.42 | 21.42 | +0.14 (+0.66%) | 294,093 |
| 5 Jul 2017 | USD | 21.36 | 21.36 | 21.23 | 21.28 | 21.28 | +0.08 (+0.38%) | 127,639 |
| 4 Jul 2017 | USD | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 21.2 | 21.29 | 21.2 | 21.2 | 21.2 | -0.04 (-0.19%) | 84,751 |
| 30 Jun 2017 | USD | 21.27 | 21.3199 | 21.1 | 21.24 | 21.24 | +0.18 (+0.85%) | 330,101 |
| 29 Jun 2017 | USD | 21.2 | 21.2 | 20.98 | 21.06 | 21.06 | -0.01 (-0.05%) | 157,527 |
| 28 Jun 2017 | USD | 20.97 | 21.0832 | 20.97 | 21.07 | 21.07 | +0.17 (+0.81%) | 84,864 |
| 27 Jun 2017 | USD | 20.91 | 20.97 | 20.82 | 20.9 | 20.9 | +0.3 (+1.46%) | 546,262 |
| 26 Jun 2017 | USD | 20.66 | 20.69 | 20.5801 | 20.6 | 20.6 | +0.1 (+0.49%) | 60,451 |
| 23 Jun 2017 | USD | 20.48 | 20.579 | 20.4301 | 20.5 | 20.5 | -0.01 (-0.05%) | 49,687 |
| 22 Jun 2017 | USD | 20.53 | 20.607 | 20.46 | 20.51 | 20.51 | -0.2 (-0.97%) | 48,614 |
| 21 Jun 2017 | USD | 20.61 | 20.739 | 20.6 | 20.71 | 20.71 | +0.11 (+0.53%) | 24,250 |
| 20 Jun 2017 | USD | 20.76 | 20.76 | 20.5532 | 20.6 | 20.6 | -0.68 (-3.20%) | 323,848 |
| 19 Jun 2017 | USD | 21.38 | 21.41 | 21.28 | 21.28 | 21.28 | +0.157 (+0.74%) | 83,057 |
| 16 Jun 2017 | USD | 21.06 | 21.16 | 20.994 | 21.1234 | 21.1234 | +0.123 (+0.59%) | 326,043 |
| 15 Jun 2017 | USD | 20.97 | 21.07 | 20.91 | 21 | 21 | -0.35 (-1.64%) | 681,946 |
| 14 Jun 2017 | USD | 21.54 | 21.55 | 21.24 | 21.35 | 21.35 | -0.21 (-0.97%) | 98,787 |
| 13 Jun 2017 | USD | 21.4 | 21.58 | 21.4 | 21.56 | 21.56 | +0.14 (+0.65%) | 78,495 |
