| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | USD | 22.295 | 22.33 | 22.21 | 22.31 | 11.155 | -0.1 (-0.45%) | 21,909 |
| 21 Jul 2017 | USD | 22.26 | 22.41 | 22.21 | 22.41 | 11.205 | +0.02 (+0.09%) | 46,128 |
| 20 Jul 2017 | USD | 22.34 | 22.4 | 22.32 | 22.39 | 11.195 | +0.15 (+0.67%) | 85,987 |
| 19 Jul 2017 | USD | 22.13 | 22.25 | 22.08 | 22.24 | 11.12 | +0.07 (+0.32%) | 356,070 |
| 18 Jul 2017 | USD | 22.08 | 22.17 | 22.04 | 22.17 | 11.085 | +0.1 (+0.45%) | 48,191 |
| 17 Jul 2017 | USD | 22.1007 | 22.17 | 22.02 | 22.07 | 11.035 | -0.15 (-0.68%) | 49,605 |
| 14 Jul 2017 | USD | 22.1 | 22.32 | 22.07 | 22.22 | 11.11 | +0.08 (+0.36%) | 20,765 |
| 13 Jul 2017 | USD | 22.032 | 22.15 | 22.02 | 22.14 | 11.07 | +0.06 (+0.27%) | 16,893 |
| 12 Jul 2017 | USD | 22.13 | 22.252 | 22.04 | 22.08 | 11.04 | +0.22 (+1.01%) | 37,679 |
| 11 Jul 2017 | USD | 21.71 | 21.89 | 21.64 | 21.86 | 10.93 | -0.05 (-0.23%) | 31,294 |
| 10 Jul 2017 | USD | 21.94 | 21.98 | 21.8 | 21.91 | 10.955 | +0.36 (+1.67%) | 20,811 |
| 7 Jul 2017 | USD | 21.52 | 21.58 | 21.46 | 21.55 | 10.775 | +0.39 (+1.84%) | 29,932 |
| 6 Jul 2017 | USD | 21.02 | 21.25 | 21 | 21.16 | 10.58 | +0.07 (+0.33%) | 28,399 |
| 5 Jul 2017 | USD | 21.1 | 21.11 | 21.01 | 21.09 | 10.545 | -0.16 (-0.75%) | 30,970 |
| 4 Jul 2017 | USD | 21.25 | 21.25 | 21.25 | 21.25 | 10.625 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 21.34 | 21.39 | 21.24 | 21.25 | 10.625 | +0.03 (+0.14%) | 35,682 |
| 30 Jun 2017 | USD | 21.37 | 21.42 | 21.08 | 21.22 | 10.61 | +0.06 (+0.28%) | 30,969 |
| 29 Jun 2017 | USD | 21.27 | 21.3932 | 21.14 | 21.16 | 10.58 | -0.42 (-1.95%) | 197,782 |
| 28 Jun 2017 | USD | 21.58 | 21.64 | 21.5 | 21.58 | 10.79 | +0.13 (+0.61%) | 34,488 |
| 27 Jun 2017 | USD | 21.57 | 21.59 | 21.34 | 21.45 | 10.725 | -0.19 (-0.88%) | 76,812 |
| 26 Jun 2017 | USD | 21.724 | 21.78 | 21.57 | 21.64 | 10.82 | +0.36 (+1.69%) | 150,328 |
| 23 Jun 2017 | USD | 21.325 | 21.4589 | 21.25 | 21.28 | 10.64 | +0.01 (+0.05%) | 101,511 |
| 22 Jun 2017 | USD | 21.17 | 21.3 | 21.03 | 21.27 | 10.635 | -0.007 (-0.03%) | 27,656 |
| 21 Jun 2017 | USD | 21.17 | 21.3 | 21.17 | 21.2769 | 10.6385 | +0.067 (+0.32%) | 14,426 |
| 20 Jun 2017 | USD | 21.305 | 21.32 | 21.16 | 21.21 | 10.605 | -0.14 (-0.66%) | 19,458 |
| 19 Jun 2017 | USD | 21.45 | 21.45 | 21.25 | 21.35 | 10.675 | -0.38 (-1.75%) | 20,794 |
| 16 Jun 2017 | USD | 21.62 | 21.73 | 21.51 | 21.73 | 10.865 | -0.06 (-0.28%) | 45,723 |
| 15 Jun 2017 | USD | 21.4796 | 21.79 | 21.4796 | 21.79 | 10.895 | -0.06 (-0.27%) | 410,502 |
| 14 Jun 2017 | USD | 21.85 | 22.1 | 21.76 | 21.85 | 10.925 | +0.4 (+1.86%) | 23,840 |
| 13 Jun 2017 | USD | 21.46 | 21.478 | 21.4 | 21.45 | 10.725 | +0.19 (+0.89%) | 17,765 |
