| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2017 | USD | 23.49 | 23.85 | 23.22 | 23.43 | 23.43 | +0.1 (+0.43%) | 2,426,673 |
| 18 Jul 2017 | USD | 23.62 | 23.68 | 23.02 | 23.33 | 23.33 | -0.31 (-1.31%) | 2,403,393 |
| 17 Jul 2017 | USD | 23.69 | 23.94 | 23.54 | 23.64 | 23.64 | -0.02 (-0.08%) | 1,749,282 |
| 14 Jul 2017 | USD | 23.76 | 23.92 | 23.505 | 23.66 | 23.66 | -0.06 (-0.25%) | 2,369,605 |
| 13 Jul 2017 | USD | 23.8 | 24.02 | 23.61 | 23.72 | 23.72 | -0.04 (-0.17%) | 2,064,937 |
| 12 Jul 2017 | USD | 24.12 | 24.37 | 23.61 | 23.76 | 23.76 | -0.14 (-0.59%) | 2,116,765 |
| 11 Jul 2017 | USD | 23.95 | 24.19 | 23.615 | 23.9 | 23.9 | -0.28 (-1.16%) | 2,883,750 |
| 10 Jul 2017 | USD | 23.85 | 24.37 | 23.69 | 24.18 | 24.18 | +0.12 (+0.50%) | 2,693,185 |
| 7 Jul 2017 | USD | 23.41 | 24.115 | 23.41 | 24.06 | 24.06 | +0.64 (+2.73%) | 2,486,762 |
| 6 Jul 2017 | USD | 23.65 | 23.74 | 23.39 | 23.42 | 23.42 | -0.43 (-1.80%) | 2,255,674 |
| 5 Jul 2017 | USD | 23.8 | 23.9299 | 23.5 | 23.85 | 23.85 | +0.02 (+0.08%) | 2,771,255 |
| 4 Jul 2017 | USD | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 24.09 | 24.17 | 23.79 | 23.83 | 23.83 | -0.14 (-0.58%) | 1,941,154 |
| 30 Jun 2017 | USD | 23.86 | 24.255 | 23.84 | 23.97 | 23.97 | +0.2 (+0.84%) | 3,631,617 |
| 29 Jun 2017 | USD | 24.04 | 24.05 | 23.12 | 23.77 | 23.77 | -0.29 (-1.21%) | 5,788,088 |
| 28 Jun 2017 | USD | 22.94 | 24.09 | 22.531 | 24.06 | 24.06 | +1.24 (+5.43%) | 7,916,625 |
| 27 Jun 2017 | USD | 22.91 | 23.16 | 22.6625 | 22.82 | 22.82 | +0.04 (+0.18%) | 6,615,791 |
| 26 Jun 2017 | USD | 22.53 | 22.78 | 22.38 | 22.78 | 22.78 | +0.37 (+1.65%) | 2,381,848 |
| 23 Jun 2017 | USD | 22.2 | 22.56 | 22.06 | 22.41 | 22.41 | +0.18 (+0.81%) | 2,759,650 |
| 22 Jun 2017 | USD | 22.29 | 22.3778 | 22.072 | 22.23 | 22.23 | -0.1 (-0.45%) | 1,640,404 |
| 21 Jun 2017 | USD | 22.37 | 22.565 | 22.1 | 22.33 | 22.33 | +0.02 (+0.09%) | 1,863,436 |
| 20 Jun 2017 | USD | 22.27 | 22.49 | 22.11 | 22.31 | 22.31 | +0.19 (+0.86%) | 2,985,862 |
| 19 Jun 2017 | USD | 21.74 | 22.16 | 21.6138 | 22.12 | 22.12 | +0.49 (+2.27%) | 1,641,984 |
| 16 Jun 2017 | USD | 21.45 | 21.88 | 21.33 | 21.63 | 21.63 | -0.06 (-0.28%) | 2,922,336 |
| 15 Jun 2017 | USD | 21.8 | 22 | 21.51 | 21.69 | 21.69 | -0.28 (-1.27%) | 2,339,028 |
| 14 Jun 2017 | USD | 21.98 | 22.33 | 21.75 | 21.97 | 21.97 | +0.05 (+0.23%) | 3,262,477 |
| 13 Jun 2017 | USD | 21.6 | 21.975 | 21.46 | 21.92 | 21.92 | +0.35 (+1.62%) | 2,699,085 |
| 12 Jun 2017 | USD | 21.45 | 21.875 | 21.35 | 21.57 | 21.57 | +0.13 (+0.61%) | 2,437,867 |
| 9 Jun 2017 | USD | 21.41 | 21.55 | 21.16 | 21.44 | 21.44 | +0.08 (+0.37%) | 2,150,168 |
| 8 Jun 2017 | USD | 21.35 | 21.53 | 21.15 | 21.36 | 21.36 | -0.02 (-0.09%) | 1,968,402 |
