| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | USD | 38 | 38.99 | 37.42 | 38.84 | 38.84 | +0.84 (+2.21%) | 686,196 |
| 25 Jul 2017 | USD | 36.94 | 38.49 | 36.94 | 38 | 38 | +1.59 (+4.37%) | 1,111,187 |
| 24 Jul 2017 | USD | 35.42 | 36.49 | 35.42 | 36.41 | 36.41 | +0.66 (+1.85%) | 400,809 |
| 21 Jul 2017 | USD | 35.97 | 36.3 | 35.49 | 35.75 | 35.75 | -0.23 (-0.64%) | 210,886 |
| 20 Jul 2017 | USD | 36.29 | 36.29 | 35.61 | 35.98 | 35.98 | -0.28 (-0.77%) | 316,640 |
| 19 Jul 2017 | USD | 35.55 | 36.36 | 35.35 | 36.26 | 36.26 | +0.83 (+2.34%) | 334,694 |
| 18 Jul 2017 | USD | 35.67 | 35.67 | 35.26 | 35.43 | 35.43 | -0.22 (-0.62%) | 332,301 |
| 17 Jul 2017 | USD | 35.75 | 35.79 | 35.41 | 35.65 | 35.65 | 0.0 (0.0%) | 214,893 |
| 14 Jul 2017 | USD | 35.72 | 35.75 | 35.27 | 35.65 | 35.65 | +0.12 (+0.34%) | 231,778 |
| 13 Jul 2017 | USD | 36.3 | 36.43 | 35.49 | 35.53 | 35.53 | -0.71 (-1.96%) | 258,204 |
| 12 Jul 2017 | USD | 35.76 | 36.4 | 35.59 | 36.24 | 36.24 | +0.9 (+2.55%) | 364,693 |
| 11 Jul 2017 | USD | 35.16 | 35.56 | 34.89 | 35.34 | 35.34 | +0.02 (+0.06%) | 517,668 |
| 10 Jul 2017 | USD | 35.31 | 35.5825 | 34.99 | 35.32 | 35.32 | +0.01 (+0.03%) | 282,546 |
| 7 Jul 2017 | USD | 34.73 | 35.82 | 34.61 | 35.31 | 35.31 | +0.69 (+1.99%) | 471,528 |
| 6 Jul 2017 | USD | 34.4 | 35.02 | 34.245 | 34.62 | 34.62 | -0.06 (-0.17%) | 594,552 |
| 5 Jul 2017 | USD | 34.2 | 34.79 | 34.075 | 34.68 | 34.68 | +0.52 (+1.52%) | 566,195 |
| 4 Jul 2017 | USD | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 35.25 | 35.3 | 33.34 | 34.16 | 34.16 | -1.02 (-2.90%) | 539,438 |
| 30 Jun 2017 | USD | 35.27 | 35.67 | 34.91 | 35.18 | 35.18 | 0.0 (0.0%) | 295,322 |
| 29 Jun 2017 | USD | 36.01 | 36.01 | 34.75 | 35.18 | 35.18 | -0.92 (-2.55%) | 590,932 |
| 28 Jun 2017 | USD | 35.85 | 36.25 | 35.45 | 36.1 | 36.1 | +0.43 (+1.21%) | 340,223 |
| 27 Jun 2017 | USD | 35.91 | 36.48 | 35.54 | 35.67 | 35.67 | -0.26 (-0.72%) | 561,459 |
| 26 Jun 2017 | USD | 36.01 | 36.39 | 35.58 | 35.93 | 35.93 | -0.07 (-0.19%) | 635,733 |
| 23 Jun 2017 | USD | 35.3 | 36.27 | 35 | 36 | 36 | +0.7 (+1.98%) | 3,442,072 |
| 22 Jun 2017 | USD | 34.72 | 35.45 | 34.64 | 35.3 | 35.3 | +0.5 (+1.44%) | 489,232 |
| 21 Jun 2017 | USD | 34.8 | 35.01 | 34.3302 | 34.8 | 34.8 | +0.2 (+0.58%) | 408,465 |
| 20 Jun 2017 | USD | 34.81 | 34.97 | 34.39 | 34.6 | 34.6 | -0.25 (-0.72%) | 487,538 |
| 19 Jun 2017 | USD | 34.94 | 35.25 | 34.52 | 34.85 | 34.85 | +0.06 (+0.17%) | 401,883 |
| 16 Jun 2017 | USD | 34.78 | 34.82 | 34.26 | 34.79 | 34.79 | +0.15 (+0.43%) | 483,391 |
| 15 Jun 2017 | USD | 34.34 | 34.71 | 34.065 | 34.64 | 34.64 | +0.01 (+0.03%) | 434,053 |
