| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2017 | USD | 19.53 | 19.53 | 18.96 | 19.31 | 19.31 | -0.03 (-0.16%) | 584,389 |
| 11 Jul 2017 | USD | 19.34 | 19.52 | 19.26 | 19.34 | 19.34 | +0.04 (+0.21%) | 1,705,286 |
| 10 Jul 2017 | USD | 19.13 | 19.36 | 18.98 | 19.3 | 19.3 | +0.15 (+0.78%) | 1,353,658 |
| 7 Jul 2017 | USD | 19.01 | 19.225 | 18.93 | 19.15 | 19.15 | +0.13 (+0.68%) | 380,895 |
| 6 Jul 2017 | USD | 19.12 | 19.29 | 18.915 | 19.02 | 19.02 | -0.21 (-1.09%) | 2,182,365 |
| 5 Jul 2017 | USD | 18.67 | 19.28 | 18.545 | 19.23 | 19.23 | +0.55 (+2.94%) | 1,236,769 |
| 4 Jul 2017 | USD | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 18.79 | 18.85 | 18.5134 | 18.68 | 18.68 | -0.17 (-0.90%) | 652,007 |
| 30 Jun 2017 | USD | 18.65 | 18.98 | 18.61 | 18.85 | 18.85 | +0.21 (+1.13%) | 901,624 |
| 29 Jun 2017 | USD | 18.92 | 19.01 | 18.55 | 18.64 | 18.64 | -0.29 (-1.53%) | 1,527,015 |
| 28 Jun 2017 | USD | 18.68 | 19.14 | 18.57 | 18.93 | 18.93 | +0.38 (+2.05%) | 654,310 |
| 27 Jun 2017 | USD | 18.86 | 18.93 | 18.55 | 18.55 | 18.55 | -0.35 (-1.85%) | 561,982 |
| 26 Jun 2017 | USD | 18.84 | 18.9655 | 18.71 | 18.9 | 18.9 | +0.09 (+0.48%) | 756,547 |
| 23 Jun 2017 | USD | 18.87 | 18.95 | 18.75 | 18.81 | 18.81 | -0.07 (-0.37%) | 2,019,191 |
| 22 Jun 2017 | USD | 18.74 | 18.96 | 18.615 | 18.88 | 18.88 | +0.1 (+0.53%) | 761,494 |
| 21 Jun 2017 | USD | 18.98 | 19.02 | 18.72 | 18.78 | 18.78 | -0.13 (-0.69%) | 764,969 |
| 20 Jun 2017 | USD | 19.1 | 19.14 | 18.745 | 18.91 | 18.91 | -0.23 (-1.20%) | 530,494 |
| 19 Jun 2017 | USD | 18.95 | 19.17 | 18.92 | 19.14 | 19.14 | +0.25 (+1.32%) | 420,380 |
| 16 Jun 2017 | USD | 19.12 | 19.12 | 18.7 | 18.89 | 18.89 | -0.22 (-1.15%) | 846,143 |
| 15 Jun 2017 | USD | 19.07 | 19.16 | 18.97 | 19.11 | 19.11 | -0.13 (-0.68%) | 305,095 |
| 14 Jun 2017 | USD | 19.31 | 19.38 | 19.14 | 19.24 | 19.24 | -0.13 (-0.67%) | 307,403 |
| 13 Jun 2017 | USD | 19.38 | 19.5 | 19.21 | 19.37 | 19.37 | +0.03 (+0.16%) | 436,977 |
| 12 Jun 2017 | USD | 19.56 | 19.67 | 19.19 | 19.34 | 19.34 | -0.22 (-1.12%) | 344,845 |
| 9 Jun 2017 | USD | 19.66 | 19.69 | 19.48 | 19.56 | 19.56 | +0.02 (+0.10%) | 554,109 |
| 8 Jun 2017 | USD | 19.35 | 19.66 | 19.29 | 19.54 | 19.54 | +0.18 (+0.93%) | 342,658 |
| 7 Jun 2017 | USD | 19.19 | 19.45 | 19.14 | 19.36 | 19.36 | +0.11 (+0.57%) | 630,251 |
| 6 Jun 2017 | USD | 19.28 | 19.37 | 19.01 | 19.25 | 19.25 | -0.13 (-0.67%) | 722,124 |
| 5 Jun 2017 | USD | 19.39 | 19.5 | 19.09 | 19.38 | 19.38 | -0.08 (-0.41%) | 964,859 |
| 2 Jun 2017 | USD | 19.14 | 19.55 | 19.07 | 19.46 | 19.46 | +0.32 (+1.67%) | 787,210 |
| 1 Jun 2017 | USD | 19.32 | 19.34 | 18.89 | 19.14 | 19.14 | -0.2 (-1.03%) | 744,209 |
