| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | USD | 21.25 | 21.54 | 20.66 | 20.84 | 20.84 | -0.31 (-1.47%) | 320,074 |
| 25 Jul 2017 | USD | 21.76 | 21.85 | 20.79 | 21.15 | 21.15 | -0.4 (-1.86%) | 456,391 |
| 24 Jul 2017 | USD | 21.48 | 21.62 | 20.53 | 21.55 | 21.55 | +0.11 (+0.51%) | 805,444 |
| 21 Jul 2017 | USD | 20.47 | 21.65 | 20.31 | 21.44 | 21.44 | +1.1 (+5.41%) | 817,309 |
| 20 Jul 2017 | USD | 20 | 20.89 | 19.8 | 20.34 | 20.34 | +0.91 (+4.68%) | 1,203,045 |
| 19 Jul 2017 | USD | 19.58 | 19.84 | 19.22 | 19.43 | 19.43 | +0.03 (+0.15%) | 450,741 |
| 18 Jul 2017 | USD | 19.34 | 19.63 | 19.06 | 19.4 | 19.4 | +0.03 (+0.15%) | 332,829 |
| 17 Jul 2017 | USD | 19.47 | 19.74 | 19.09 | 19.37 | 19.37 | -0.02 (-0.10%) | 515,021 |
| 14 Jul 2017 | USD | 19.16 | 19.85 | 18.95 | 19.39 | 19.39 | +0.21 (+1.09%) | 527,433 |
| 13 Jul 2017 | USD | 18.73 | 19.41 | 17.99 | 19.18 | 19.18 | +0.47 (+2.51%) | 984,299 |
| 12 Jul 2017 | USD | 19.99 | 19.99 | 18.3401 | 18.71 | 18.71 | -1.15 (-5.79%) | 712,215 |
| 11 Jul 2017 | USD | 18.84 | 19.95 | 18.84 | 19.86 | 19.86 | +1.04 (+5.53%) | 830,407 |
| 10 Jul 2017 | USD | 19.25 | 19.56 | 18.6 | 18.82 | 18.82 | -0.47 (-2.44%) | 492,540 |
| 7 Jul 2017 | USD | 19.37 | 19.719 | 19.08 | 19.29 | 19.29 | -0.03 (-0.16%) | 430,028 |
| 6 Jul 2017 | USD | 19.41 | 19.7 | 19.075 | 19.32 | 19.32 | -0.09 (-0.46%) | 686,007 |
| 5 Jul 2017 | USD | 18.77 | 19.7 | 18.68 | 19.41 | 19.41 | +0.56 (+2.97%) | 759,183 |
| 4 Jul 2017 | USD | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 18.47 | 19.35 | 18.34 | 18.85 | 18.85 | +0.52 (+2.84%) | 432,749 |
| 30 Jun 2017 | USD | 18.36 | 18.5 | 18.085 | 18.33 | 18.33 | -0.13 (-0.70%) | 592,175 |
| 29 Jun 2017 | USD | 18.37 | 18.64 | 18.05 | 18.46 | 18.46 | +0.12 (+0.65%) | 446,966 |
| 28 Jun 2017 | USD | 17.94 | 18.86 | 17.73 | 18.34 | 18.34 | +0.49 (+2.75%) | 659,142 |
| 27 Jun 2017 | USD | 18.31 | 18.69 | 17.53 | 17.85 | 17.85 | -0.54 (-2.94%) | 770,952 |
| 26 Jun 2017 | USD | 18.43 | 18.67 | 18.03 | 18.39 | 18.39 | +0.11 (+0.60%) | 576,968 |
| 23 Jun 2017 | USD | 17.96 | 18.46 | 17.5901 | 18.28 | 18.28 | +0.43 (+2.41%) | 1,644,347 |
| 22 Jun 2017 | USD | 17.49 | 18.2 | 17.32 | 17.85 | 17.85 | +0.2 (+1.13%) | 575,800 |
| 21 Jun 2017 | USD | 17.07 | 17.74 | 17 | 17.65 | 17.65 | +0.63 (+3.70%) | 910,729 |
| 20 Jun 2017 | USD | 17.21 | 17.5599 | 16.82 | 17.02 | 17.02 | -0.18 (-1.05%) | 864,715 |
| 19 Jun 2017 | USD | 17.1 | 17.63 | 16.79 | 17.2 | 17.2 | +0.21 (+1.24%) | 1,118,099 |
| 16 Jun 2017 | USD | 16.6 | 17 | 16.45 | 16.99 | 16.99 | +0.205 (+1.22%) | 1,456,157 |
| 15 Jun 2017 | USD | 16.74 | 17 | 16.3401 | 16.785 | 16.785 | -0.035 (-0.21%) | 500,677 |
