| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2017 | USD | 19.67 | 19.87 | 19.44 | 19.45 | 19.45 | -0.31 (-1.57%) | 1,263,421 |
| 7 Aug 2017 | USD | 19.38 | 19.83 | 19.33 | 19.76 | 19.76 | +0.42 (+2.17%) | 1,874,713 |
| 4 Aug 2017 | USD | 19.39 | 19.4 | 19.2 | 19.34 | 19.34 | -0.02 (-0.10%) | 1,921,634 |
| 3 Aug 2017 | USD | 19.69 | 19.79 | 19.32 | 19.36 | 19.36 | -0.35 (-1.78%) | 1,652,874 |
| 2 Aug 2017 | USD | 19.87 | 20.5 | 19.54 | 19.71 | 19.71 | -0.05 (-0.25%) | 2,236,807 |
| 1 Aug 2017 | USD | 18.93 | 19.93 | 18.42 | 19.76 | 19.76 | -0.01 (-0.05%) | 4,668,506 |
| 31 Jul 2017 | USD | 19.62 | 19.78 | 19.48 | 19.77 | 19.77 | +0.17 (+0.87%) | 1,832,299 |
| 28 Jul 2017 | USD | 19.55 | 19.69 | 19.45 | 19.6 | 19.6 | 0.0 (0.0%) | 1,233,857 |
| 27 Jul 2017 | USD | 19.45 | 19.61 | 19.4 | 19.6 | 19.6 | +0.11 (+0.56%) | 1,799,396 |
| 26 Jul 2017 | USD | 19.85 | 19.91 | 19.47 | 19.49 | 19.49 | -0.36 (-1.81%) | 1,534,546 |
| 25 Jul 2017 | USD | 19.94 | 19.94 | 19.8 | 19.85 | 19.85 | -0.02 (-0.10%) | 1,213,979 |
| 24 Jul 2017 | USD | 19.96 | 20.0401 | 19.86 | 19.87 | 19.87 | -0.12 (-0.60%) | 788,098 |
| 21 Jul 2017 | USD | 20.06 | 20.1 | 19.92 | 19.99 | 19.99 | -0.1 (-0.50%) | 1,010,464 |
| 20 Jul 2017 | USD | 20.13 | 20.185 | 19.95 | 20.09 | 20.09 | -0.05 (-0.25%) | 1,143,361 |
| 19 Jul 2017 | USD | 20.01 | 20.18 | 19.895 | 20.14 | 20.14 | +0.16 (+0.80%) | 2,661,626 |
| 18 Jul 2017 | USD | 19.66 | 20.005 | 19.6 | 19.98 | 19.98 | +0.29 (+1.47%) | 2,834,493 |
| 17 Jul 2017 | USD | 19.23 | 19.88 | 19.2 | 19.69 | 19.69 | +0.44 (+2.29%) | 2,106,059 |
| 14 Jul 2017 | USD | 19.26 | 19.34 | 19.17 | 19.25 | 19.25 | -0.03 (-0.16%) | 1,073,170 |
| 13 Jul 2017 | USD | 19.19 | 19.29 | 19.09 | 19.28 | 19.28 | +0.12 (+0.63%) | 1,455,102 |
| 12 Jul 2017 | USD | 19.55 | 19.6788 | 19.09 | 19.16 | 19.16 | -0.28 (-1.44%) | 1,836,899 |
| 11 Jul 2017 | USD | 19.15 | 19.46 | 19.11 | 19.44 | 19.44 | +0.27 (+1.41%) | 2,187,747 |
| 10 Jul 2017 | USD | 19.2 | 19.41 | 19.1 | 19.17 | 19.17 | -0.06 (-0.31%) | 2,439,789 |
| 7 Jul 2017 | USD | 19.23 | 19.4 | 19.17 | 19.23 | 19.23 | +0.07 (+0.37%) | 1,292,298 |
| 6 Jul 2017 | USD | 19.29 | 19.41 | 19.08 | 19.16 | 19.16 | -0.17 (-0.88%) | 1,782,128 |
| 5 Jul 2017 | USD | 19.44 | 19.44 | 19.125 | 19.33 | 19.33 | -0.01 (-0.05%) | 2,609,044 |
| 4 Jul 2017 | USD | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 19.38 | 19.53 | 19.34 | 19.34 | 19.34 | -0.02 (-0.10%) | 1,082,065 |
| 30 Jun 2017 | USD | 19.2 | 19.42 | 19.185 | 19.36 | 19.36 | +0.17 (+0.89%) | 1,938,743 |
| 29 Jun 2017 | USD | 19.41 | 19.72 | 19.06 | 19.19 | 19.19 | -0.18 (-0.93%) | 2,451,661 |
| 28 Jun 2017 | USD | 19.54 | 19.65 | 19.29 | 19.37 | 19.37 | -0.06 (-0.31%) | 2,385,573 |
