| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2017 | USD | 32.77 | 33 | 32.12 | 32.9 | 32.9 | -0.11 (-0.33%) | 1,966,409 |
| 24 Jul 2017 | USD | 33.5 | 33.5 | 33 | 33.01 | 33.01 | -0.49 (-1.46%) | 1,557,876 |
| 21 Jul 2017 | USD | 33.29 | 33.59 | 33.28 | 33.5 | 33.5 | +0.08 (+0.24%) | 2,139,047 |
| 20 Jul 2017 | USD | 33.5 | 33.66 | 33.105 | 33.42 | 33.42 | +0.03 (+0.09%) | 1,950,414 |
| 19 Jul 2017 | USD | 32.99 | 33.45 | 32.91 | 33.39 | 33.39 | +0.34 (+1.03%) | 1,234,848 |
| 18 Jul 2017 | USD | 33.15 | 33.1601 | 32.79 | 33.05 | 33.05 | -0.15 (-0.45%) | 1,438,997 |
| 17 Jul 2017 | USD | 32.55 | 33.28 | 32.54 | 33.2 | 33.2 | +0.66 (+2.03%) | 1,459,410 |
| 14 Jul 2017 | USD | 32.38 | 32.72 | 32.29 | 32.54 | 32.54 | +0.21 (+0.65%) | 1,730,187 |
| 13 Jul 2017 | USD | 32.17 | 32.34 | 32.07 | 32.33 | 32.33 | +0.24 (+0.75%) | 1,754,035 |
| 12 Jul 2017 | USD | 32.12 | 32.39 | 31.965 | 32.09 | 32.09 | +0.15 (+0.47%) | 1,438,677 |
| 11 Jul 2017 | USD | 31.77 | 32.07 | 31.67 | 31.94 | 31.94 | +0.21 (+0.66%) | 1,276,660 |
| 10 Jul 2017 | USD | 31.47 | 31.79 | 31.4 | 31.73 | 31.73 | +0.24 (+0.76%) | 1,498,076 |
| 7 Jul 2017 | USD | 31.39 | 32.285 | 31.17 | 31.49 | 31.49 | +0.1 (+0.32%) | 2,435,763 |
| 6 Jul 2017 | USD | 32.38 | 32.495 | 31.33 | 31.39 | 31.39 | -1.06 (-3.27%) | 2,205,264 |
| 5 Jul 2017 | USD | 33.29 | 33.47 | 32.39 | 32.45 | 32.45 | -0.86 (-2.58%) | 2,379,381 |
| 4 Jul 2017 | USD | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 33.2 | 33.44 | 33.09 | 33.31 | 33.31 | +0.36 (+1.09%) | 714,951 |
| 30 Jun 2017 | USD | 32.59 | 33.09 | 32.5 | 32.95 | 32.95 | +0.3 (+0.92%) | 1,724,426 |
| 29 Jun 2017 | USD | 32.41 | 32.68 | 32.13 | 32.65 | 32.65 | +0.26 (+0.80%) | 1,356,363 |
| 28 Jun 2017 | USD | 32.49 | 32.73 | 32.13 | 32.39 | 32.39 | +0.04 (+0.12%) | 1,257,486 |
| 27 Jun 2017 | USD | 32.61 | 32.88 | 32.34 | 32.35 | 32.35 | -0.32 (-0.98%) | 1,381,871 |
| 26 Jun 2017 | USD | 32.34 | 32.77 | 32.23 | 32.67 | 32.67 | +0.4 (+1.24%) | 991,628 |
| 23 Jun 2017 | USD | 32.14 | 32.32 | 31.98 | 32.27 | 32.27 | +0.16 (+0.50%) | 6,448,066 |
| 22 Jun 2017 | USD | 32.03 | 32.17 | 31.95 | 32.11 | 32.11 | +0.01 (+0.03%) | 1,868,841 |
| 21 Jun 2017 | USD | 32.46 | 32.62 | 32.05 | 32.1 | 32.1 | -0.29 (-0.90%) | 1,507,047 |
| 20 Jun 2017 | USD | 32.89 | 32.89 | 32.35 | 32.39 | 32.39 | -0.51 (-1.55%) | 1,817,536 |
| 19 Jun 2017 | USD | 32.53 | 32.92 | 32.26 | 32.9 | 32.9 | +0.47 (+1.45%) | 1,361,490 |
| 16 Jun 2017 | USD | 32.1 | 32.525 | 32.03 | 32.43 | 32.43 | -0.08 (-0.25%) | 2,692,369 |
| 15 Jun 2017 | USD | 32.39 | 32.595 | 32.14 | 32.51 | 32.51 | 0.0 (0.0%) | 1,410,277 |
| 14 Jun 2017 | USD | 32.67 | 32.74 | 32.235 | 32.51 | 32.51 | -0.14 (-0.43%) | 1,649,682 |
