| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2017 | USD | 19.65 | 19.6728 | 18.9 | 19.5 | 19.5 | -0.65 (-3.23%) | 159,465 |
| 1 Aug 2017 | USD | 20.55 | 20.6455 | 19.8 | 20.15 | 20.15 | -0.55 (-2.66%) | 75,229 |
| 31 Jul 2017 | USD | 21 | 21 | 20.175 | 20.7 | 20.7 | +0.075 (+0.36%) | 46,659 |
| 28 Jul 2017 | USD | 20.45 | 20.75 | 20.388 | 20.625 | 20.625 | +0.125 (+0.61%) | 31,577 |
| 27 Jul 2017 | USD | 20.55 | 20.75 | 20.5 | 20.5 | 20.5 | +0.05 (+0.24%) | 43,860 |
| 26 Jul 2017 | USD | 20.5 | 20.75 | 20.4 | 20.45 | 20.45 | +0.05 (+0.25%) | 50,563 |
| 25 Jul 2017 | USD | 20.5 | 20.6 | 20.07 | 20.4 | 20.4 | +0.5 (+2.51%) | 72,709 |
| 24 Jul 2017 | USD | 19.45 | 20.343 | 19.4 | 19.9 | 19.9 | +0.75 (+3.92%) | 173,432 |
| 21 Jul 2017 | USD | 19.05 | 19.3 | 18.95 | 19.15 | 19.15 | +0.25 (+1.32%) | 53,531 |
| 20 Jul 2017 | USD | 18.995 | 18.995 | 18.9 | 18.9 | 18.9 | -0.1 (-0.53%) | 7,999 |
| 19 Jul 2017 | USD | 19.15 | 19.15 | 19 | 19 | 19 | +0.15 (+0.80%) | 11,025 |
| 18 Jul 2017 | USD | 18.55 | 19 | 18.55 | 18.85 | 18.85 | +0.1 (+0.53%) | 16,088 |
| 17 Jul 2017 | USD | 19.1 | 19.1 | 18.7 | 18.75 | 18.75 | -0.15 (-0.79%) | 30,912 |
| 14 Jul 2017 | USD | 19 | 19.016 | 18.8079 | 18.9 | 18.9 | 0.0 (0.0%) | 14,064 |
| 13 Jul 2017 | USD | 19.1 | 19.1 | 18.7206 | 18.9 | 18.9 | -0.05 (-0.26%) | 26,637 |
| 12 Jul 2017 | USD | 18.65 | 19.15 | 18.55 | 18.95 | 18.95 | +0.3 (+1.61%) | 21,386 |
| 11 Jul 2017 | USD | 18.6 | 18.8 | 18.55 | 18.65 | 18.65 | -0.1 (-0.53%) | 16,889 |
| 10 Jul 2017 | USD | 18.8 | 18.9 | 18.65 | 18.75 | 18.75 | +0.05 (+0.27%) | 15,848 |
| 7 Jul 2017 | USD | 18.85 | 18.85 | 18.5655 | 18.7 | 18.7 | -0.25 (-1.32%) | 11,518 |
| 6 Jul 2017 | USD | 18.85 | 19.05 | 18.55 | 18.95 | 18.95 | +0.4 (+2.16%) | 22,761 |
| 5 Jul 2017 | USD | 18.8 | 19.2 | 18.55 | 18.55 | 18.55 | -0.35 (-1.85%) | 26,061 |
| 4 Jul 2017 | USD | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 18.75 | 18.9 | 18.7 | 18.9 | 18.9 | +0.2 (+1.07%) | 12,119 |
| 30 Jun 2017 | USD | 18.55 | 18.7 | 18 | 18.7 | 18.7 | +0.3 (+1.63%) | 22,394 |
| 29 Jun 2017 | USD | 18.7 | 18.95 | 18.3 | 18.4 | 18.4 | -0.25 (-1.34%) | 14,372 |
| 28 Jun 2017 | USD | 18.75 | 18.75 | 18.4607 | 18.65 | 18.65 | +0.05 (+0.27%) | 15,226 |
| 27 Jun 2017 | USD | 18.55 | 18.75 | 18.55 | 18.6 | 18.6 | 0.0 (0.0%) | 10,516 |
| 26 Jun 2017 | USD | 18.35 | 18.7 | 18.2494 | 18.6 | 18.6 | +0.3 (+1.64%) | 27,483 |
| 23 Jun 2017 | USD | 18.3 | 18.5 | 18.15 | 18.3 | 18.3 | 0.0 (0.0%) | 14,889 |
| 22 Jun 2017 | USD | 18.15 | 18.4 | 18.15 | 18.3 | 18.3 | +0.15 (+0.83%) | 10,754 |
