| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2017 | USD | 19.85 | 20.2 | 19.825 | 20.11 | 20.11 | +0.35 (+1.77%) | 2,379,265 |
| 18 Jul 2017 | USD | 19.69 | 19.87 | 19.61 | 19.76 | 19.76 | -0.04 (-0.20%) | 2,168,033 |
| 17 Jul 2017 | USD | 19.93 | 19.97 | 19.775 | 19.8 | 19.8 | -0.13 (-0.65%) | 2,045,098 |
| 14 Jul 2017 | USD | 19.73 | 19.99 | 19.64 | 19.93 | 19.93 | +0.1 (+0.50%) | 2,981,006 |
| 13 Jul 2017 | USD | 19.4 | 19.935 | 19.35 | 19.83 | 19.83 | +0.39 (+2.01%) | 6,084,047 |
| 12 Jul 2017 | USD | 19.19 | 19.57 | 19.16 | 19.44 | 19.44 | +0.24 (+1.25%) | 2,704,925 |
| 11 Jul 2017 | USD | 19.32 | 19.37 | 19.12 | 19.2 | 19.2 | -0.14 (-0.72%) | 2,837,516 |
| 10 Jul 2017 | USD | 19.33 | 19.46 | 19.21 | 19.34 | 19.34 | -0.05 (-0.26%) | 2,588,551 |
| 7 Jul 2017 | USD | 19.23 | 19.493 | 19.13 | 19.39 | 19.39 | +0.25 (+1.31%) | 3,323,109 |
| 6 Jul 2017 | USD | 18.93 | 19.3265 | 18.89 | 19.14 | 19.14 | +0.22 (+1.16%) | 4,220,158 |
| 5 Jul 2017 | USD | 18.7 | 19.01 | 18.64 | 18.92 | 18.92 | +0.06 (+0.32%) | 1,989,712 |
| 4 Jul 2017 | USD | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 18.88 | 19.015 | 18.86 | 18.86 | 18.86 | +0.1 (+0.53%) | 734,627 |
| 30 Jun 2017 | USD | 18.91 | 18.95 | 18.595 | 18.76 | 18.76 | -0.07 (-0.37%) | 2,878,108 |
| 29 Jun 2017 | USD | 18.71 | 18.865 | 18.5524 | 18.83 | 18.83 | +0.35 (+1.89%) | 4,151,370 |
| 28 Jun 2017 | USD | 18.17 | 18.49 | 18.11 | 18.48 | 18.48 | +0.48 (+2.67%) | 2,528,177 |
| 27 Jun 2017 | USD | 17.85 | 18.03 | 17.75 | 18 | 18 | +0.24 (+1.35%) | 2,953,735 |
| 26 Jun 2017 | USD | 17.98 | 18.07 | 17.65 | 17.76 | 17.76 | -0.05 (-0.28%) | 2,645,622 |
| 23 Jun 2017 | USD | 17.79 | 17.93 | 17.73 | 17.81 | 17.81 | +0.01 (+0.06%) | 1,626,127 |
| 22 Jun 2017 | USD | 17.89 | 18.05 | 17.785 | 17.8 | 17.8 | -0.04 (-0.22%) | 2,021,913 |
| 21 Jun 2017 | USD | 18.32 | 18.32 | 17.76 | 17.84 | 17.84 | -0.42 (-2.30%) | 2,760,100 |
| 20 Jun 2017 | USD | 18.41 | 18.4299 | 18.23 | 18.26 | 18.26 | -0.23 (-1.24%) | 1,683,785 |
| 19 Jun 2017 | USD | 18.37 | 18.64 | 18.27 | 18.49 | 18.49 | +0.24 (+1.32%) | 2,909,687 |
| 16 Jun 2017 | USD | 18.14 | 18.28 | 18.06 | 18.25 | 18.25 | +0.11 (+0.61%) | 1,739,899 |
| 15 Jun 2017 | USD | 17.97 | 18.16 | 17.85 | 18.14 | 18.14 | +0.01 (+0.06%) | 2,261,924 |
| 14 Jun 2017 | USD | 18.12 | 18.22 | 17.96 | 18.13 | 18.13 | -0.14 (-0.77%) | 2,490,664 |
| 13 Jun 2017 | USD | 18.26 | 18.29 | 18.08 | 18.27 | 18.27 | +0.18 (+1.00%) | 2,521,149 |
| 12 Jun 2017 | USD | 17.88 | 18.17 | 17.85 | 18.09 | 18.09 | +0.19 (+1.06%) | 2,712,161 |
| 9 Jun 2017 | USD | 17.63 | 17.9234 | 17.62 | 17.9 | 17.9 | +0.41 (+2.34%) | 2,306,410 |
| 8 Jun 2017 | USD | 17.2 | 17.53 | 17.2 | 17.49 | 17.49 | +0.32 (+1.86%) | 2,331,718 |
