| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2017 | USD | 22.91 | 22.92 | 22.6 | 22.86 | 22.86 | +0.15 (+0.66%) | 51,643 |
| 3 Aug 2017 | USD | 22.74 | 23.1 | 22.52 | 22.71 | 22.71 | -0.07 (-0.31%) | 84,400 |
| 2 Aug 2017 | USD | 22.64 | 22.98 | 22.43 | 22.78 | 22.78 | +0.09 (+0.40%) | 69,925 |
| 1 Aug 2017 | USD | 22.94 | 22.99 | 22.4801 | 22.69 | 22.69 | -0.07 (-0.31%) | 90,616 |
| 31 Jul 2017 | USD | 22.91 | 22.91 | 22.445 | 22.76 | 22.76 | -0.01 (-0.04%) | 86,016 |
| 28 Jul 2017 | USD | 23.2 | 23.27 | 22.5 | 22.77 | 22.77 | -0.45 (-1.94%) | 157,041 |
| 27 Jul 2017 | USD | 23.27 | 23.39 | 22.76 | 23.22 | 23.22 | -0.02 (-0.09%) | 117,359 |
| 26 Jul 2017 | USD | 22.99 | 23.35 | 22.67 | 23.24 | 23.24 | +0.22 (+0.96%) | 66,004 |
| 25 Jul 2017 | USD | 22.58 | 23.19 | 22.56 | 23.02 | 23.02 | +0.51 (+2.27%) | 53,520 |
| 24 Jul 2017 | USD | 23.24 | 23.24 | 22.46 | 22.51 | 22.51 | -0.59 (-2.55%) | 50,234 |
| 21 Jul 2017 | USD | 23.41 | 23.41 | 22.92 | 23.1 | 23.1 | -0.25 (-1.07%) | 133,638 |
| 20 Jul 2017 | USD | 23.03 | 23.545 | 22.76 | 23.35 | 23.35 | +0.31 (+1.35%) | 157,336 |
| 19 Jul 2017 | USD | 22.8 | 23.4 | 22.64 | 23.04 | 23.04 | +0.21 (+0.92%) | 105,402 |
| 18 Jul 2017 | USD | 22.59 | 23.04 | 22.3445 | 22.83 | 22.83 | +0.25 (+1.11%) | 132,363 |
| 17 Jul 2017 | USD | 22 | 22.72 | 22 | 22.58 | 22.58 | +0.55 (+2.50%) | 154,724 |
| 14 Jul 2017 | USD | 22.82 | 23.04 | 21.95 | 22.03 | 22.03 | -1.45 (-6.18%) | 346,115 |
| 13 Jul 2017 | USD | 23.34 | 23.55 | 23.13 | 23.48 | 23.48 | +0.2 (+0.86%) | 144,143 |
| 12 Jul 2017 | USD | 22.96 | 23.62 | 22.77 | 23.28 | 23.28 | +0.5 (+2.19%) | 138,206 |
| 11 Jul 2017 | USD | 22.48 | 22.85 | 22.35 | 22.78 | 22.78 | +0.34 (+1.52%) | 152,438 |
| 10 Jul 2017 | USD | 23.12 | 23.12 | 22.15 | 22.44 | 22.44 | -0.68 (-2.94%) | 165,676 |
| 7 Jul 2017 | USD | 24.24 | 24.4486 | 22.63 | 23.12 | 23.12 | -0.96 (-3.99%) | 361,476 |
| 6 Jul 2017 | USD | 25.9 | 26.4 | 23.77 | 24.08 | 24.08 | +0.61 (+2.60%) | 487,132 |
| 5 Jul 2017 | USD | 23.24 | 23.5373 | 22.8 | 23.47 | 23.47 | +0.24 (+1.03%) | 110,415 |
| 4 Jul 2017 | USD | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 23.47 | 23.5 | 22.83 | 23.23 | 23.23 | -0.06 (-0.26%) | 57,575 |
| 30 Jun 2017 | USD | 22.86 | 23.5138 | 22.6475 | 23.29 | 23.29 | +0.53 (+2.33%) | 162,814 |
| 29 Jun 2017 | USD | 22.89 | 23.19 | 22.61 | 22.76 | 22.76 | -0.11 (-0.48%) | 115,508 |
| 28 Jun 2017 | USD | 23.03 | 23.25 | 22.53 | 22.87 | 22.87 | +0.07 (+0.31%) | 115,691 |
| 27 Jun 2017 | USD | 22.85 | 23.7117 | 22.8 | 22.8 | 22.8 | -0.02 (-0.09%) | 146,237 |
| 26 Jun 2017 | USD | 22.76 | 23.12 | 22.55 | 22.82 | 22.82 | +0.23 (+1.02%) | 137,519 |
