| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2017 | USD | 33.57 | 33.71 | 33.42 | 33.57 | 33.57 | +0.07 (+0.21%) | 1,432,166 |
| 18 Jul 2017 | USD | 33.66 | 33.8465 | 33.47 | 33.5 | 33.5 | -0.18 (-0.53%) | 1,550,310 |
| 17 Jul 2017 | USD | 33.4 | 33.75 | 33.27 | 33.68 | 33.68 | +0.31 (+0.93%) | 1,664,212 |
| 14 Jul 2017 | USD | 33.1 | 33.44 | 33.02 | 33.37 | 33.37 | +0.51 (+1.55%) | 1,710,495 |
| 13 Jul 2017 | USD | 32.91 | 33 | 32.74 | 32.86 | 32.86 | -0.07 (-0.21%) | 1,410,414 |
| 12 Jul 2017 | USD | 32.59 | 32.94 | 32.58 | 32.93 | 32.93 | +0.66 (+2.05%) | 1,869,146 |
| 11 Jul 2017 | USD | 32.3 | 32.35 | 32.04 | 32.27 | 32.27 | +0.07 (+0.22%) | 1,655,999 |
| 10 Jul 2017 | USD | 32.64 | 32.74 | 32.16 | 32.2 | 32.2 | -0.4 (-1.23%) | 1,257,152 |
| 7 Jul 2017 | USD | 32.42 | 32.71 | 32.0399 | 32.6 | 32.6 | +0.25 (+0.77%) | 1,465,667 |
| 6 Jul 2017 | USD | 32.93 | 32.97 | 32.31 | 32.35 | 32.35 | -0.71 (-2.15%) | 2,242,850 |
| 5 Jul 2017 | USD | 33.7 | 33.73 | 32.93 | 33.06 | 33.06 | -0.64 (-1.90%) | 1,842,344 |
| 4 Jul 2017 | USD | 33.7 | 33.7 | 33.7 | 33.7 | 33.7 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 33.1 | 33.78 | 33.04 | 33.7 | 33.7 | +0.68 (+2.06%) | 888,496 |
| 30 Jun 2017 | USD | 33.13 | 33.26 | 32.72 | 33.02 | 33.02 | +0.06 (+0.18%) | 1,842,507 |
| 29 Jun 2017 | USD | 34.33 | 34.33 | 32.93 | 32.96 | 32.96 | -1.56 (-4.52%) | 3,761,497 |
| 28 Jun 2017 | USD | 34.25 | 34.76 | 34.2 | 34.52 | 34.52 | +0.27 (+0.79%) | 2,427,376 |
| 27 Jun 2017 | USD | 34.61 | 34.8392 | 34.21 | 34.25 | 34.25 | -0.41 (-1.18%) | 1,880,660 |
| 26 Jun 2017 | USD | 34.2 | 34.745 | 34.14 | 34.66 | 34.66 | +0.53 (+1.55%) | 2,112,969 |
| 23 Jun 2017 | USD | 33.69 | 34.23 | 33.64 | 34.13 | 34.13 | +0.48 (+1.43%) | 3,260,652 |
| 22 Jun 2017 | USD | 33.52 | 33.86 | 33.42 | 33.65 | 33.65 | +0.14 (+0.42%) | 1,753,613 |
| 21 Jun 2017 | USD | 33.42 | 33.6 | 33.28 | 33.51 | 33.51 | +0.11 (+0.33%) | 1,486,421 |
| 20 Jun 2017 | USD | 33.31 | 33.53 | 33.23 | 33.4 | 33.4 | +0.1 (+0.30%) | 1,799,587 |
| 19 Jun 2017 | USD | 32.93 | 33.31 | 32.71 | 33.3 | 33.3 | +0.37 (+1.12%) | 1,920,814 |
| 16 Jun 2017 | USD | 32.5 | 32.96 | 32.39 | 32.93 | 32.93 | +0.47 (+1.45%) | 3,028,951 |
| 15 Jun 2017 | USD | 32.4 | 32.785 | 32.24 | 32.46 | 32.46 | -0.01 (-0.03%) | 1,504,575 |
| 14 Jun 2017 | USD | 32.82 | 32.97 | 32.38 | 32.47 | 32.47 | -0.12 (-0.37%) | 2,964,134 |
| 13 Jun 2017 | USD | 32.59 | 32.786 | 32.3 | 32.59 | 32.59 | -0.08 (-0.24%) | 1,775,202 |
| 12 Jun 2017 | USD | 31.7 | 32.69 | 31.69 | 32.67 | 32.67 | +1 (+3.16%) | 4,174,092 |
| 9 Jun 2017 | USD | 31.29 | 31.855 | 31.11 | 31.67 | 31.67 | +0.36 (+1.15%) | 2,268,064 |
| 8 Jun 2017 | USD | 31.24 | 31.35 | 30.6666 | 31.31 | 31.31 | +0.08 (+0.26%) | 2,612,268 |
