| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2017 | USD | 19.76 | 19.99 | 19.41 | 19.98 | 19.98 | +0.04 (+0.20%) | 15,554,460 |
| 17 Jul 2017 | USD | 19.8 | 20.2362 | 19.73 | 19.94 | 19.94 | +0.3 (+1.53%) | 24,152,850 |
| 14 Jul 2017 | USD | 19.35 | 19.97 | 19.33 | 19.64 | 19.64 | +0.32 (+1.66%) | 20,835,471 |
| 13 Jul 2017 | USD | 19.54 | 19.67 | 19.08 | 19.32 | 19.32 | +0.07 (+0.36%) | 17,517,369 |
| 12 Jul 2017 | USD | 18.92 | 19.54 | 18.91 | 19.25 | 19.25 | +0.61 (+3.27%) | 30,008,051 |
| 11 Jul 2017 | USD | 18.14 | 18.66 | 18.1 | 18.64 | 18.64 | +0.56 (+3.10%) | 18,110,910 |
| 10 Jul 2017 | USD | 18.05 | 18.15 | 17.775 | 18.08 | 18.08 | +0.06 (+0.33%) | 8,606,718 |
| 7 Jul 2017 | USD | 18 | 18.335 | 17.97 | 18.02 | 18.02 | +0.1 (+0.56%) | 13,433,880 |
| 6 Jul 2017 | USD | 17.65 | 18.58 | 17.63 | 17.92 | 17.92 | +0.1 (+0.56%) | 18,661,109 |
| 5 Jul 2017 | USD | 17.68 | 17.9569 | 17.42 | 17.82 | 17.82 | +0.17 (+0.96%) | 8,816,038 |
| 4 Jul 2017 | USD | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 17.94 | 18.0073 | 17.41 | 17.65 | 17.65 | -0.22 (-1.23%) | 9,040,399 |
| 30 Jun 2017 | USD | 17.66 | 18.075 | 17.47 | 17.87 | 17.87 | +0.22 (+1.25%) | 13,427,030 |
| 29 Jun 2017 | USD | 17.93 | 17.936 | 17.23 | 17.65 | 17.65 | -0.3 (-1.67%) | 18,796,471 |
| 28 Jun 2017 | USD | 18.22 | 18.235 | 17.75 | 17.95 | 17.95 | -0.17 (-0.94%) | 17,396,150 |
| 27 Jun 2017 | USD | 18.43 | 18.6 | 18.12 | 18.12 | 18.12 | -0.17 (-0.93%) | 14,748,850 |
| 26 Jun 2017 | USD | 18.55 | 19.01 | 18.11 | 18.29 | 18.29 | -0.21 (-1.14%) | 17,421,400 |
| 23 Jun 2017 | USD | 18.15 | 18.63 | 18.15 | 18.5 | 18.5 | +0.35 (+1.93%) | 24,821,430 |
| 22 Jun 2017 | USD | 17.85 | 18.38 | 17.66 | 18.15 | 18.15 | +0.37 (+2.08%) | 20,734,461 |
| 21 Jun 2017 | USD | 17.11 | 18.04 | 17.11 | 17.78 | 17.78 | +0.87 (+5.14%) | 23,734,830 |
| 20 Jun 2017 | USD | 17.15 | 17.15 | 16.84 | 16.91 | 16.91 | -0.15 (-0.88%) | 8,524,617 |
| 19 Jun 2017 | USD | 16.77 | 17.08 | 16.75 | 17.06 | 17.06 | +0.39 (+2.34%) | 11,318,880 |
| 16 Jun 2017 | USD | 16.75 | 16.81 | 16.55 | 16.67 | 16.67 | -0.16 (-0.95%) | 9,939,429 |
| 15 Jun 2017 | USD | 16.53 | 16.89 | 16.46 | 16.83 | 16.83 | +0.07 (+0.42%) | 11,890,460 |
| 14 Jun 2017 | USD | 17.05 | 17.13 | 16.57 | 16.76 | 16.76 | -0.21 (-1.24%) | 12,660,520 |
| 13 Jun 2017 | USD | 17.12 | 17.22 | 16.76 | 16.97 | 16.97 | -0.07 (-0.41%) | 13,224,920 |
| 12 Jun 2017 | USD | 16.73 | 17.1867 | 16.27 | 17.04 | 17.04 | +0.14 (+0.83%) | 20,518,301 |
| 9 Jun 2017 | USD | 17.65 | 17.66 | 16.45 | 16.9 | 16.9 | -0.69 (-3.92%) | 21,306,170 |
| 8 Jun 2017 | USD | 17.44 | 17.61 | 17.27 | 17.59 | 17.59 | +0.15 (+0.86%) | 10,550,530 |
| 7 Jun 2017 | USD | 17.62 | 17.745 | 17.3 | 17.44 | 17.44 | -0.13 (-0.74%) | 15,866,230 |
