| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2017 | USD | 20.01 | 20.05 | 19.882 | 19.97 | 19.97 | -0.36 (-1.77%) | 44,334 |
| 10 Jul 2017 | USD | 20.37 | 20.39 | 20.33 | 20.33 | 20.33 | +0.02 (+0.10%) | 46,494 |
| 7 Jul 2017 | USD | 20.11 | 20.32 | 20.11 | 20.31 | 20.31 | +0.01 (+0.05%) | 63,310 |
| 6 Jul 2017 | USD | 20.17 | 20.33 | 20.15 | 20.3 | 20.3 | -0.19 (-0.93%) | 35,213 |
| 5 Jul 2017 | USD | 20.32 | 20.5 | 20.31 | 20.49 | 20.49 | -0.01 (-0.05%) | 37,957 |
| 4 Jul 2017 | USD | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 20.42 | 20.535 | 20.39 | 20.5 | 20.5 | -0.09 (-0.44%) | 31,224 |
| 30 Jun 2017 | USD | 20.686 | 20.686 | 20.45 | 20.59 | 20.59 | +0.02 (+0.10%) | 44,314 |
| 29 Jun 2017 | USD | 20.67 | 20.67 | 20.507 | 20.57 | 20.57 | -0.42 (-2.00%) | 48,633 |
| 28 Jun 2017 | USD | 20.9 | 21.02 | 20.9 | 20.99 | 20.99 | +0.13 (+0.62%) | 93,598 |
| 27 Jun 2017 | USD | 20.77 | 20.87 | 20.745 | 20.86 | 20.86 | +0.095 (+0.46%) | 75,629 |
| 26 Jun 2017 | USD | 20.79 | 20.8 | 20.68 | 20.765 | 20.765 | +0.135 (+0.65%) | 41,492 |
| 23 Jun 2017 | USD | 20.67 | 20.7331 | 20.6 | 20.63 | 20.63 | +0.145 (+0.71%) | 66,398 |
| 22 Jun 2017 | USD | 20.43 | 20.53 | 20.4201 | 20.485 | 20.485 | -0.005 (-0.02%) | 47,585 |
| 21 Jun 2017 | USD | 20.67 | 20.72 | 20.36 | 20.49 | 20.49 | -0.22 (-1.06%) | 85,223 |
| 20 Jun 2017 | USD | 20.81 | 20.81 | 20.59 | 20.71 | 20.71 | -0.23 (-1.10%) | 154,436 |
| 19 Jun 2017 | USD | 20.92 | 20.97 | 20.8 | 20.94 | 20.94 | +0.16 (+0.77%) | 34,895 |
| 16 Jun 2017 | USD | 20.66 | 20.83 | 20.63 | 20.78 | 20.78 | +0.03 (+0.14%) | 53,502 |
| 15 Jun 2017 | USD | 20.6 | 20.75 | 20.55 | 20.75 | 20.75 | +0.02 (+0.10%) | 35,787 |
| 14 Jun 2017 | USD | 20.784 | 20.84 | 20.66 | 20.73 | 20.73 | +0.01 (+0.05%) | 18,420 |
| 13 Jun 2017 | USD | 20.55 | 20.72 | 20.55 | 20.72 | 20.72 | +0.17 (+0.83%) | 39,810 |
| 12 Jun 2017 | USD | 20.52 | 20.56 | 20.43 | 20.55 | 20.55 | -0.13 (-0.63%) | 37,765 |
| 9 Jun 2017 | USD | 20.665 | 20.74 | 20.6 | 20.68 | 20.68 | -0.08 (-0.39%) | 53,268 |
| 8 Jun 2017 | USD | 20.66 | 20.95 | 20.61 | 20.76 | 20.76 | +0.02 (+0.10%) | 168,091 |
| 7 Jun 2017 | USD | 20.79 | 20.8 | 20.61 | 20.74 | 20.74 | -0.05 (-0.24%) | 111,044 |
| 6 Jun 2017 | USD | 20.57 | 20.84 | 20.57 | 20.79 | 20.79 | +0.225 (+1.09%) | 115,714 |
| 5 Jun 2017 | USD | 20.56 | 20.69 | 20.52 | 20.565 | 20.565 | -0.151 (-0.73%) | 87,683 |
| 2 Jun 2017 | USD | 20.655 | 20.73 | 20.62 | 20.716 | 20.716 | -0.174 (-0.83%) | 187,131 |
| 1 Jun 2017 | USD | 20.77 | 20.89 | 20.74 | 20.89 | 20.89 | -0.08 (-0.38%) | 38,723 |
| 31 May 2017 | USD | 20.97 | 21.026 | 20.82 | 20.97 | 20.97 | +0.19 (+0.91%) | 159,439 |
