| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | USD | 17.8195 | 17.8195 | 17.2195 | 17.3695 | 107.2191 | -0.04 (-0.23%) | 197,079 |
| 20 Jul 2017 | USD | 17.3995 | 17.5995 | 17.3395 | 17.4095 | 107.466 | +0.01 (+0.06%) | 139,851 |
| 19 Jul 2017 | USD | 17.3395 | 17.5296 | 17.3395 | 17.3995 | 107.4043 | +0.1 (+0.58%) | 269,169 |
| 18 Jul 2017 | USD | 17.5195 | 17.5695 | 17.2145 | 17.2995 | 106.787 | -0.26 (-1.48%) | 181,351 |
| 17 Jul 2017 | USD | 17.5695 | 17.6795 | 17.3895 | 17.5595 | 108.392 | 0.0 (0.0%) | 90,661 |
| 14 Jul 2017 | USD | 17.4595 | 17.6095 | 17.4595 | 17.5595 | 108.392 | +0.16 (+0.92%) | 87,730 |
| 13 Jul 2017 | USD | 17.5195 | 17.5195 | 17.3495 | 17.3995 | 107.4043 | -0.07 (-0.40%) | 89,844 |
| 12 Jul 2017 | USD | 17.5495 | 17.6545 | 17.3995 | 17.4695 | 107.8364 | +0.04 (+0.23%) | 107,646 |
| 11 Jul 2017 | USD | 17.5995 | 17.6595 | 17.3695 | 17.4295 | 107.5895 | -0.13 (-0.74%) | 93,398 |
| 10 Jul 2017 | USD | 17.5995 | 17.6695 | 17.5495 | 17.5595 | 108.392 | -0.04 (-0.23%) | 85,534 |
| 7 Jul 2017 | USD | 17.5295 | 17.6495 | 17.4695 | 17.5995 | 108.6389 | +0.11 (+0.63%) | 71,168 |
| 6 Jul 2017 | USD | 17.5595 | 17.5595 | 17.2895 | 17.4895 | 107.9599 | -0.16 (-0.91%) | 97,986 |
| 5 Jul 2017 | USD | 17.6895 | 17.8195 | 17.5895 | 17.6495 | 108.9475 | -0.07 (-0.40%) | 88,385 |
| 4 Jul 2017 | USD | 17.7195 | 17.7195 | 17.7195 | 17.7195 | 109.3796 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 17.7795 | 17.8995 | 17.6545 | 17.7195 | 109.3796 | +0.01 (+0.06%) | 59,308 |
| 30 Jun 2017 | USD | 17.5995 | 17.8295 | 17.5695 | 17.7095 | 109.3179 | +0.14 (+0.80%) | 99,329 |
| 29 Jun 2017 | USD | 17.7295 | 17.7695 | 17.4295 | 17.5695 | 108.4537 | -0.18 (-1.01%) | 107,905 |
| 28 Jun 2017 | USD | 17.7195 | 17.9295 | 17.7195 | 17.7495 | 109.5648 | +0.15 (+0.85%) | 100,682 |
| 27 Jun 2017 | USD | 17.9095 | 17.9145 | 17.5995 | 17.5995 | 108.6389 | -0.38 (-2.11%) | 88,017 |
| 26 Jun 2017 | USD | 18.1595 | 18.1595 | 17.9195 | 17.9795 | 110.9846 | -0.12 (-0.66%) | 70,529 |
| 23 Jun 2017 | USD | 18.0595 | 18.2194 | 17.9995 | 18.0995 | 111.7253 | +0.03 (+0.17%) | 120,145 |
| 22 Jun 2017 | USD | 18.1995 | 18.2594 | 18.0095 | 18.0695 | 111.5401 | -0.13 (-0.71%) | 74,048 |
| 21 Jun 2017 | USD | 18.5794 | 18.5994 | 18.1995 | 18.1995 | 112.3426 | -0.33 (-1.78%) | 116,606 |
| 20 Jun 2017 | USD | 18.8594 | 18.8894 | 18.5094 | 18.5294 | 114.379 | -0.37 (-1.96%) | 75,078 |
| 19 Jun 2017 | USD | 18.8594 | 18.9194 | 18.7694 | 18.8994 | 116.663 | +0.11 (+0.59%) | 75,386 |
| 16 Jun 2017 | USD | 18.5794 | 18.9694 | 18.5794 | 18.7894 | 115.984 | -0.17 (-0.90%) | 181,769 |
| 15 Jun 2017 | USD | 18.6594 | 19.0144 | 18.5994 | 18.9594 | 117.0333 | +0.1 (+0.53%) | 92,484 |
| 14 Jun 2017 | USD | 18.9794 | 19.0494 | 18.8394 | 18.8594 | 116.416 | -0.09 (-0.47%) | 112,612 |
| 13 Jun 2017 | USD | 18.9694 | 19.0194 | 18.7294 | 18.9494 | 116.9716 | -0.05 (-0.26%) | 134,347 |
| 12 Jun 2017 | USD | 18.9094 | 19.1294 | 18.9094 | 18.9994 | 117.2802 | +0.06 (+0.32%) | 117,073 |
