| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2017 | USD | 19.58 | 19.75 | 19.58 | 19.71 | 19.3046 | +0.23 (+1.18%) | 215,953 |
| 24 Jul 2017 | USD | 19.62 | 19.66 | 19.44 | 19.48 | 19.0793 | -0.12 (-0.61%) | 125,334 |
| 21 Jul 2017 | USD | 19.57 | 19.675 | 19.54 | 19.6 | 19.1969 | +0.04 (+0.20%) | 59,651 |
| 20 Jul 2017 | USD | 19.65 | 19.7199 | 19.52 | 19.56 | 19.1577 | -0.04 (-0.20%) | 105,339 |
| 19 Jul 2017 | USD | 19.59 | 19.745 | 19.56 | 19.6 | 19.1969 | -0.055 (-0.28%) | 149,575 |
| 18 Jul 2017 | USD | 19.58 | 19.865 | 19.48 | 19.655 | 19.2507 | +0.055 (+0.28%) | 235,976 |
| 17 Jul 2017 | USD | 19.65 | 19.71 | 19.54 | 19.6 | 19.1969 | -0.05 (-0.25%) | 175,343 |
| 14 Jul 2017 | USD | 19.49 | 19.73 | 19.47 | 19.65 | 19.2458 | +0.18 (+0.92%) | 291,914 |
| 13 Jul 2017 | USD | 19.31 | 19.5 | 19.3 | 19.47 | 19.0695 | +0.17 (+0.88%) | 287,829 |
| 12 Jul 2017 | USD | 19.36 | 19.4 | 19.14 | 19.3 | 18.903 | +0.01 (+0.05%) | 287,443 |
| 11 Jul 2017 | USD | 19.29 | 19.39 | 19.2 | 19.29 | 18.8932 | +0.04 (+0.21%) | 189,349 |
| 10 Jul 2017 | USD | 19.17 | 19.35 | 19.17 | 19.25 | 18.8541 | +0.06 (+0.31%) | 194,362 |
| 7 Jul 2017 | USD | 19.19 | 19.25 | 19.08 | 19.19 | 18.7953 | +0.02 (+0.10%) | 179,363 |
| 6 Jul 2017 | USD | 19.2 | 19.32 | 19.05 | 19.17 | 18.7757 | -0.05 (-0.26%) | 149,823 |
| 5 Jul 2017 | USD | 19.28 | 19.3 | 19.17 | 19.22 | 18.8247 | -0.03 (-0.16%) | 159,483 |
| 4 Jul 2017 | USD | 19.25 | 19.25 | 19.25 | 19.25 | 18.8541 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 19.14 | 19.3 | 19.12 | 19.25 | 18.8541 | +0.13 (+0.68%) | 42,217 |
| 30 Jun 2017 | USD | 19.18 | 19.23 | 19.07 | 19.12 | 18.7267 | -0.04 (-0.21%) | 160,144 |
| 29 Jun 2017 | USD | 19.26 | 19.2748 | 19.02 | 19.16 | 18.7659 | -0.14 (-0.73%) | 242,184 |
| 28 Jun 2017 | USD | 19.34 | 19.34 | 19.21 | 19.3 | 18.903 | +0.03 (+0.16%) | 216,414 |
| 27 Jun 2017 | USD | 19.31 | 19.38 | 19.25 | 19.27 | 18.8737 | -0.04 (-0.21%) | 169,599 |
| 26 Jun 2017 | USD | 19.28 | 19.3479 | 19.16 | 19.31 | 18.9128 | +0.08 (+0.42%) | 150,589 |
| 23 Jun 2017 | USD | 19.1 | 19.24 | 19.1 | 19.23 | 18.8345 | +0.13 (+0.68%) | 159,336 |
| 22 Jun 2017 | USD | 19.2 | 19.21 | 19.065 | 19.1 | 18.7071 | -0.12 (-0.62%) | 209,183 |
| 21 Jun 2017 | USD | 19.24 | 19.35 | 19.22 | 19.22 | 18.8247 | +0.03 (+0.16%) | 135,665 |
| 20 Jun 2017 | USD | 19.28 | 19.28 | 19.15 | 19.19 | 18.7953 | -0.09 (-0.47%) | 202,073 |
| 19 Jun 2017 | USD | 19.41 | 19.56 | 19.24 | 19.28 | 18.8834 | -0.02 (-0.10%) | 208,236 |
| 16 Jun 2017 | USD | 19.24 | 19.37 | 19.24 | 19.3 | 18.903 | +0.03 (+0.16%) | 272,668 |
| 15 Jun 2017 | USD | 19.34 | 19.36 | 19.04 | 19.27 | 18.8737 | -0.09 (-0.46%) | 272,456 |
| 14 Jun 2017 | USD | 19.35 | 19.41 | 19.16 | 19.36 | 18.9618 | -0.07 (-0.36%) | 380,135 |
