| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2017 | USD | 33.74 | 34.32 | 33.44 | 33.84 | 33.84 | +0.07 (+0.21%) | 44,231 |
| 18 Jul 2017 | USD | 33.7 | 34.12 | 33.7 | 33.77 | 33.77 | -0.15 (-0.44%) | 25,534 |
| 17 Jul 2017 | USD | 33.79 | 34.05 | 33.355 | 33.92 | 33.92 | +0.14 (+0.41%) | 50,442 |
| 14 Jul 2017 | USD | 33.63 | 34 | 33.31 | 33.78 | 33.78 | -0.14 (-0.41%) | 33,806 |
| 13 Jul 2017 | USD | 34.03 | 34.14 | 33.49 | 33.92 | 33.92 | -0.11 (-0.32%) | 32,730 |
| 12 Jul 2017 | USD | 34.02 | 34.24 | 33.62 | 34.03 | 34.03 | +0.08 (+0.24%) | 101,525 |
| 11 Jul 2017 | USD | 33.65 | 34.3 | 33.24 | 33.95 | 33.95 | +0.4 (+1.19%) | 232,409 |
| 10 Jul 2017 | USD | 33.66 | 33.66 | 33.35 | 33.55 | 33.55 | -0.1 (-0.30%) | 96,270 |
| 7 Jul 2017 | USD | 33.59 | 33.7 | 33.4 | 33.65 | 33.65 | +0.18 (+0.54%) | 125,009 |
| 6 Jul 2017 | USD | 33.57 | 33.7 | 33.21 | 33.47 | 33.47 | -0.11 (-0.33%) | 91,245 |
| 5 Jul 2017 | USD | 33.92 | 33.92 | 33.3 | 33.58 | 33.58 | -0.36 (-1.06%) | 71,923 |
| 4 Jul 2017 | USD | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 33.82 | 34.19 | 33.4 | 33.94 | 33.94 | +0.42 (+1.25%) | 76,340 |
| 30 Jun 2017 | USD | 33.7 | 33.73 | 33.22 | 33.52 | 33.52 | -0.15 (-0.45%) | 56,345 |
| 29 Jun 2017 | USD | 34.08 | 34.28 | 33.4 | 33.67 | 33.67 | 0.0 (0.0%) | 193,358 |
| 28 Jun 2017 | USD | 33.81 | 34.15 | 33.4935 | 33.67 | 33.67 | -0.02 (-0.06%) | 105,077 |
| 27 Jun 2017 | USD | 33.76 | 33.8 | 33.55 | 33.69 | 33.69 | -0.04 (-0.12%) | 54,286 |
| 26 Jun 2017 | USD | 33.46 | 34.085 | 33.46 | 33.73 | 33.73 | +0.12 (+0.36%) | 97,598 |
| 23 Jun 2017 | USD | 33.37 | 33.83 | 32.74 | 33.61 | 33.61 | +0.26 (+0.78%) | 1,352,456 |
| 22 Jun 2017 | USD | 33.77 | 34.03 | 33.18 | 33.35 | 33.35 | -0.37 (-1.10%) | 62,008 |
| 21 Jun 2017 | USD | 34 | 34.3 | 33.63 | 33.72 | 33.72 | -0.27 (-0.79%) | 44,377 |
| 20 Jun 2017 | USD | 34.27 | 34.37 | 33.86 | 33.99 | 33.99 | -0.36 (-1.05%) | 38,970 |
| 19 Jun 2017 | USD | 34.62 | 34.65 | 33.9 | 34.35 | 34.35 | -0.15 (-0.43%) | 88,898 |
| 16 Jun 2017 | USD | 34.48 | 34.9 | 34.13 | 34.5 | 34.5 | -0.15 (-0.43%) | 250,884 |
| 15 Jun 2017 | USD | 35.05 | 35.5 | 33.69 | 34.65 | 34.65 | -0.6 (-1.70%) | 170,581 |
| 14 Jun 2017 | USD | 34.95 | 35.47 | 34.65 | 35.25 | 35.25 | -0.18 (-0.51%) | 74,235 |
| 13 Jun 2017 | USD | 35.04 | 35.49 | 34.27 | 35.43 | 35.43 | +0.68 (+1.96%) | 160,605 |
| 12 Jun 2017 | USD | 34.99 | 35.5 | 33.3401 | 34.75 | 34.75 | -0.2 (-0.57%) | 266,831 |
| 9 Jun 2017 | USD | 34.83 | 35.59 | 34.515 | 34.95 | 34.95 | +0.51 (+1.48%) | 54,543 |
| 8 Jun 2017 | USD | 34.48 | 34.95 | 34.3 | 34.44 | 34.44 | -0.14 (-0.40%) | 59,191 |
