| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2017 | USD | 18.94 | 18.94 | 18.94 | 18.94 | 94.7 | -0.08 (-0.42%) | 78,242 |
| 3 Aug 2017 | USD | 18.81 | 19.08 | 18.8 | 19.02 | 95.1 | +0.25 (+1.33%) | 113,912 |
| 2 Aug 2017 | USD | 18.58 | 19.13 | 18.58 | 18.77 | 93.85 | +0.09 (+0.48%) | 127,006 |
| 1 Aug 2017 | USD | 18.71 | 18.79 | 18.62 | 18.68 | 93.4 | -0.25 (-1.32%) | 64,208 |
| 31 Jul 2017 | USD | 18.81 | 19.13 | 18.79 | 18.93 | 94.65 | -0.16 (-0.84%) | 49,779 |
| 28 Jul 2017 | USD | 19.33 | 19.52 | 19.03 | 19.09 | 95.45 | +0.2 (+1.06%) | 116,875 |
| 27 Jul 2017 | USD | 18.6 | 19.89 | 18.6 | 18.89 | 94.45 | +0.16 (+0.85%) | 242,605 |
| 26 Jul 2017 | USD | 18.58 | 18.76 | 18.45 | 18.73 | 93.65 | +0.04 (+0.21%) | 31,704 |
| 25 Jul 2017 | USD | 18.58 | 18.79 | 18.5311 | 18.69 | 93.45 | +0.07 (+0.38%) | 51,532 |
| 24 Jul 2017 | USD | 18.89 | 18.91 | 18.55 | 18.62 | 93.1 | -0.33 (-1.74%) | 43,406 |
| 21 Jul 2017 | USD | 19.23 | 19.31 | 18.95 | 18.95 | 94.75 | -0.18 (-0.94%) | 73,725 |
| 20 Jul 2017 | USD | 19.17 | 19.49 | 19.11 | 19.13 | 95.65 | -0.19 (-0.98%) | 94,440 |
| 19 Jul 2017 | USD | 19.31 | 19.34 | 19.11 | 19.32 | 96.6 | -0.21 (-1.08%) | 97,740 |
| 18 Jul 2017 | USD | 19.98 | 20.14 | 19.52 | 19.53 | 97.65 | -0.23 (-1.16%) | 115,147 |
| 17 Jul 2017 | USD | 19.94 | 19.95 | 19.71 | 19.76 | 98.8 | -0.51 (-2.52%) | 110,656 |
| 14 Jul 2017 | USD | 20.69 | 20.7 | 20.17 | 20.27 | 101.35 | -0.38 (-1.84%) | 86,757 |
| 13 Jul 2017 | USD | 20.9 | 20.9 | 20.62 | 20.65 | 103.25 | -0.26 (-1.24%) | 154,728 |
| 12 Jul 2017 | USD | 21.13 | 21.13 | 20.82 | 20.91 | 104.55 | -0.59 (-2.74%) | 83,209 |
| 11 Jul 2017 | USD | 21.63 | 22.52 | 21.39 | 21.5 | 107.5 | -0.09 (-0.42%) | 118,018 |
| 10 Jul 2017 | USD | 22.07 | 22.1 | 21.4 | 21.59 | 107.95 | -0.53 (-2.40%) | 86,709 |
| 7 Jul 2017 | USD | 22.44 | 22.62 | 22.08 | 22.12 | 110.6 | -0.76 (-3.32%) | 130,317 |
| 6 Jul 2017 | USD | 22.22 | 23.08 | 22.11 | 22.88 | 114.4 | +1.06 (+4.86%) | 231,791 |
| 5 Jul 2017 | USD | 21.69 | 22.43 | 21.54 | 21.82 | 109.1 | -0.02 (-0.09%) | 111,180 |
| 4 Jul 2017 | USD | 21.84 | 21.84 | 21.84 | 21.84 | 109.2 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 21.19 | 21.85 | 21.114 | 21.84 | 109.2 | +0.28 (+1.30%) | 67,311 |
| 30 Jun 2017 | USD | 21.33 | 22.24 | 21.15 | 21.56 | 107.8 | -0.32 (-1.46%) | 266,609 |
| 29 Jun 2017 | USD | 20.89 | 23.92 | 20.89 | 21.88 | 109.4 | +1.08 (+5.19%) | 533,832 |
| 28 Jun 2017 | USD | 21.06 | 21.26 | 20.73 | 20.8 | 104 | -0.62 (-2.89%) | 163,145 |
| 27 Jun 2017 | USD | 20.84 | 21.45 | 20.62 | 21.42 | 107.1 | +0.7 (+3.38%) | 246,672 |
| 26 Jun 2017 | USD | 20.92 | 21.11 | 20.72 | 20.72 | 103.6 | -0.46 (-2.17%) | 210,752 |
