| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2017 | USD | 20.7589 | 20.7648 | 20.7589 | 20.7648 | 664.4736 | +0.055 (+0.26%) | 410 |
| 24 Jul 2017 | USD | 20.8887 | 20.8887 | 20.71 | 20.71 | 662.72 | +0.01 (+0.05%) | 4,727 |
| 21 Jul 2017 | USD | 20.7 | 20.7 | 20.7 | 20.7 | 662.4 | 0.0 (0.0%) | 0 |
| 20 Jul 2017 | USD | 20.56 | 20.829 | 20.56 | 20.7 | 662.4 | -0.01 (-0.05%) | 2,961 |
| 19 Jul 2017 | USD | 20.83 | 20.9 | 20.69 | 20.71 | 662.72 | -0.35 (-1.66%) | 3,355 |
| 18 Jul 2017 | USD | 21.24 | 21.35 | 21.015 | 21.06 | 673.92 | -0.17 (-0.80%) | 18,114 |
| 17 Jul 2017 | USD | 21.17 | 21.29 | 21.03 | 21.23 | 679.36 | +0.06 (+0.28%) | 8,200 |
| 14 Jul 2017 | USD | 21.42 | 21.56 | 21.13 | 21.17 | 677.44 | -0.52 (-2.40%) | 21,908 |
| 13 Jul 2017 | USD | 21.78 | 21.78 | 21.4644 | 21.69 | 694.08 | -0.08 (-0.37%) | 15,646 |
| 12 Jul 2017 | USD | 22 | 22.0296 | 21.75 | 21.77 | 696.64 | -0.54 (-2.42%) | 13,095 |
| 11 Jul 2017 | USD | 22.5 | 22.57 | 22.3 | 22.31 | 713.92 | -0.13 (-0.58%) | 961 |
| 10 Jul 2017 | USD | 22.79 | 22.91 | 22.38 | 22.44 | 718.08 | -0.47 (-2.05%) | 14,037 |
| 7 Jul 2017 | USD | 23.38 | 23.38 | 22.67 | 22.91 | 733.12 | -0.55 (-2.34%) | 10,082 |
| 6 Jul 2017 | USD | 23.45 | 23.61 | 23.26 | 23.46 | 750.72 | +0.36 (+1.56%) | 8,260 |
| 5 Jul 2017 | USD | 23.47 | 23.5 | 23.09 | 23.1 | 739.2 | -0.53 (-2.24%) | 17,394 |
| 4 Jul 2017 | USD | 23.63 | 23.63 | 23.63 | 23.63 | 756.16 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 22.85 | 23.63 | 22.85 | 23.63 | 756.16 | +0.42 (+1.81%) | 12,153 |
| 30 Jun 2017 | USD | 23.31 | 23.31 | 22.8939 | 23.21 | 742.72 | +0.08 (+0.35%) | 16,440 |
| 29 Jun 2017 | USD | 22.44 | 23.4392 | 22.44 | 23.13 | 740.16 | +0.73 (+3.26%) | 16,023 |
| 28 Jun 2017 | USD | 22.94 | 23.14 | 22.389 | 22.4 | 716.8 | -0.15 (-0.67%) | 4,404 |
| 27 Jun 2017 | USD | 22.21 | 22.73 | 22.21 | 22.55 | 721.6 | +0.51 (+2.31%) | 1,161 |
| 26 Jun 2017 | USD | 21.5 | 22.04 | 21.5 | 22.04 | 705.28 | +0.35 (+1.61%) | 20,328 |
| 23 Jun 2017 | USD | 22.22 | 22.22 | 21.68 | 21.69 | 694.08 | -0.43 (-1.94%) | 13,101 |
| 22 Jun 2017 | USD | 22.2399 | 22.27 | 21.93 | 22.12 | 707.84 | -0.13 (-0.58%) | 5,412 |
| 21 Jun 2017 | USD | 22.4 | 22.4 | 22.25 | 22.25 | 712 | -0.09 (-0.40%) | 2,618 |
| 20 Jun 2017 | USD | 22.09 | 22.34 | 22.09 | 22.34 | 714.88 | +0.13 (+0.59%) | 2,942 |
| 19 Jun 2017 | USD | 22.6 | 22.619 | 22.21 | 22.21 | 710.72 | -0.869 (-3.76%) | 20,096 |
| 16 Jun 2017 | USD | 23.08 | 23.16 | 22.9345 | 23.0788 | 738.5216 | +0.259 (+1.13%) | 16,196 |
| 15 Jun 2017 | USD | 23.16 | 23.412 | 22.82 | 22.82 | 730.24 | +0.16 (+0.71%) | 29,420 |
| 14 Jun 2017 | USD | 22.4412 | 22.94 | 22.33 | 22.66 | 725.12 | +0.29 (+1.30%) | 13,405 |
