| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | USD | 18.4 | 18.58 | 18.33 | 18.46 | 55.38 | +0.07 (+0.38%) | 31,710 |
| 19 Jul 2017 | USD | 18.21 | 18.46 | 18.15 | 18.39 | 55.17 | +0.17 (+0.93%) | 34,778 |
| 18 Jul 2017 | USD | 18.29 | 18.34 | 18.05 | 18.22 | 54.66 | -0.15 (-0.82%) | 57,331 |
| 17 Jul 2017 | USD | 18.45 | 18.45 | 18.3338 | 18.37 | 55.11 | -0.07 (-0.38%) | 26,027 |
| 14 Jul 2017 | USD | 18.4 | 18.48 | 18.255 | 18.44 | 55.32 | +0.16 (+0.88%) | 50,020 |
| 13 Jul 2017 | USD | 18.43 | 18.43 | 18.1 | 18.28 | 54.84 | -0.08 (-0.44%) | 56,043 |
| 12 Jul 2017 | USD | 18.37 | 18.585 | 18.2899 | 18.36 | 55.08 | +0.06 (+0.33%) | 34,004 |
| 11 Jul 2017 | USD | 18.25 | 18.41 | 18.19 | 18.3 | 54.9 | +0.04 (+0.22%) | 33,808 |
| 10 Jul 2017 | USD | 18.17 | 18.45 | 18.16 | 18.26 | 54.78 | +0.04 (+0.22%) | 40,193 |
| 7 Jul 2017 | USD | 18.48 | 18.48 | 18.16 | 18.22 | 54.66 | -0.22 (-1.19%) | 29,051 |
| 6 Jul 2017 | USD | 18.52 | 18.52 | 18.31 | 18.44 | 55.32 | -0.18 (-0.97%) | 37,233 |
| 5 Jul 2017 | USD | 18.55 | 18.7 | 18.45 | 18.62 | 55.86 | +0.09 (+0.49%) | 43,804 |
| 4 Jul 2017 | USD | 18.53 | 18.53 | 18.53 | 18.53 | 55.59 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 18.34 | 18.59 | 18.32 | 18.53 | 55.59 | +0.23 (+1.26%) | 29,155 |
| 30 Jun 2017 | USD | 18.38 | 18.48 | 18.13 | 18.3 | 54.9 | -0.05 (-0.27%) | 57,183 |
| 29 Jun 2017 | USD | 18.44 | 18.5 | 18.16 | 18.35 | 55.05 | -0.13 (-0.70%) | 92,418 |
| 28 Jun 2017 | USD | 18.8 | 18.81 | 18.07 | 18.48 | 55.44 | -0.22 (-1.18%) | 151,112 |
| 27 Jun 2017 | USD | 18.97 | 18.97 | 18.64 | 18.7 | 56.1 | -0.29 (-1.53%) | 47,254 |
| 26 Jun 2017 | USD | 18.98 | 19.07 | 18.84 | 18.99 | 56.97 | +0.01 (+0.05%) | 37,339 |
| 23 Jun 2017 | USD | 18.75 | 19.02 | 18.705 | 18.98 | 56.94 | +0.34 (+1.82%) | 108,526 |
| 22 Jun 2017 | USD | 18.63 | 18.85 | 18.595 | 18.64 | 55.92 | +0.01 (+0.05%) | 56,284 |
| 21 Jun 2017 | USD | 18.86 | 18.94 | 18.6 | 18.63 | 55.89 | -0.19 (-1.01%) | 55,156 |
| 20 Jun 2017 | USD | 18.85 | 18.88 | 18.64 | 18.82 | 56.46 | -0.06 (-0.32%) | 38,064 |
| 19 Jun 2017 | USD | 18.75 | 18.9 | 18.74 | 18.88 | 56.64 | +0.18 (+0.96%) | 69,633 |
| 16 Jun 2017 | USD | 18.65 | 18.84 | 18.57 | 18.7 | 56.1 | -0.19 (-1.01%) | 191,426 |
| 15 Jun 2017 | USD | 18.38 | 18.93 | 18.3233 | 18.89 | 56.67 | -0.19 (-1.00%) | 69,532 |
| 14 Jun 2017 | USD | 19.05 | 19.105 | 18.97 | 19.08 | 57.24 | +0.04 (+0.21%) | 111,599 |
| 13 Jun 2017 | USD | 18.99 | 19.1 | 18.95 | 19.04 | 57.12 | +0.03 (+0.16%) | 44,424 |
| 12 Jun 2017 | USD | 19.1 | 19.1 | 18.8599 | 19.01 | 57.03 | -0.02 (-0.11%) | 74,226 |
| 9 Jun 2017 | USD | 18.87 | 19.12 | 18.8517 | 19.03 | 57.09 | +0.2 (+1.06%) | 80,097 |
