| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2017 | USD | 18 | 18.11 | 17.97 | 18.09 | 18.09 | +0.12 (+0.67%) | 4,866 |
| 18 Jul 2017 | USD | 17.85 | 17.97 | 17.8401 | 17.97 | 17.97 | +0.17 (+0.96%) | 4,127 |
| 17 Jul 2017 | USD | 17.81 | 17.89 | 17.8 | 17.8 | 17.8 | -0.043 (-0.24%) | 7,232 |
| 14 Jul 2017 | USD | 17.75 | 17.85 | 17.75 | 17.843 | 17.843 | +0.118 (+0.67%) | 4,210 |
| 13 Jul 2017 | USD | 17.74 | 17.76 | 17.71 | 17.7248 | 17.7248 | +0.075 (+0.42%) | 4,821 |
| 12 Jul 2017 | USD | 17.652 | 17.68 | 17.59 | 17.6501 | 17.6501 | +0.153 (+0.87%) | 2,890 |
| 11 Jul 2017 | USD | 17.43 | 17.4975 | 17.43 | 17.4975 | 17.4975 | +0.037 (+0.21%) | 2,451 |
| 10 Jul 2017 | USD | 17.49 | 17.5336 | 17.4101 | 17.4601 | 17.4601 | -0.025 (-0.15%) | 12,345 |
| 7 Jul 2017 | USD | 17.4728 | 17.52 | 17.4172 | 17.4856 | 17.4856 | +0.166 (+0.96%) | 4,193 |
| 6 Jul 2017 | USD | 17.4 | 17.48 | 17.32 | 17.32 | 17.32 | -0.29 (-1.65%) | 2,427 |
| 5 Jul 2017 | USD | 17.58 | 17.65 | 17.5309 | 17.61 | 17.61 | +0.049 (+0.28%) | 12,594 |
| 4 Jul 2017 | USD | 17.5612 | 17.5612 | 17.5612 | 17.5612 | 17.5612 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 17.6801 | 17.74 | 17.5612 | 17.5612 | 17.5612 | -0.129 (-0.73%) | 3,500 |
| 30 Jun 2017 | USD | 17.6899 | 17.71 | 17.6311 | 17.69 | 17.69 | +0.13 (+0.74%) | 11,471 |
| 29 Jun 2017 | USD | 17.7 | 17.7 | 17.385 | 17.56 | 17.56 | -0.16 (-0.90%) | 6,134 |
| 28 Jun 2017 | USD | 17.5701 | 17.72 | 17.5701 | 17.72 | 17.72 | +0.17 (+0.97%) | 5,238 |
| 27 Jun 2017 | USD | 17.72 | 17.75 | 17.55 | 17.55 | 17.55 | -0.189 (-1.07%) | 5,577 |
| 26 Jun 2017 | USD | 17.87 | 17.87 | 17.7096 | 17.739 | 17.739 | +0.075 (+0.42%) | 5,937 |
| 23 Jun 2017 | USD | 17.5696 | 17.74 | 17.5696 | 17.6644 | 17.6644 | +0.048 (+0.27%) | 2,735 |
| 22 Jun 2017 | USD | 17.63 | 17.65 | 17.548 | 17.6164 | 17.6164 | +0.076 (+0.44%) | 3,694 |
| 21 Jun 2017 | USD | 17.6 | 17.608 | 17.54 | 17.54 | 17.54 | +0.05 (+0.29%) | 2,678 |
| 20 Jun 2017 | USD | 17.6443 | 17.6576 | 17.49 | 17.49 | 17.49 | -0.22 (-1.24%) | 4,888 |
| 19 Jun 2017 | USD | 17.6 | 17.71 | 17.56 | 17.71 | 17.71 | +0.26 (+1.49%) | 7,916 |
| 16 Jun 2017 | USD | 17.61 | 17.61 | 17.4401 | 17.4501 | 17.4501 | -0.015 (-0.08%) | 2,879 |
| 15 Jun 2017 | USD | 17.3501 | 17.5099 | 17.3501 | 17.4648 | 17.4648 | -0.145 (-0.82%) | 5,919 |
| 14 Jun 2017 | USD | 17.6436 | 17.67 | 17.5596 | 17.61 | 17.61 | -0.01 (-0.06%) | 2,989 |
| 13 Jun 2017 | USD | 17.53 | 17.62 | 17.5101 | 17.62 | 17.62 | +0.13 (+0.74%) | 4,176 |
| 12 Jun 2017 | USD | 17.43 | 17.5173 | 17.37 | 17.49 | 17.49 | -0.08 (-0.46%) | 6,092 |
| 9 Jun 2017 | USD | 17.8 | 17.8 | 17.5 | 17.57 | 17.57 | -0.16 (-0.90%) | 14,528 |
| 8 Jun 2017 | USD | 17.66 | 17.76 | 17.66 | 17.73 | 17.73 | +0.07 (+0.40%) | 9,028 |
