| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | USD | 31.24 | 31.46 | 30.95 | 31.42 | 31.42 | +0.13 (+0.42%) | 217,541 |
| 25 Jul 2017 | USD | 31.2 | 31.38 | 30.861 | 31.29 | 31.29 | +0.12 (+0.38%) | 287,948 |
| 24 Jul 2017 | USD | 31.46 | 31.5 | 30.99 | 31.17 | 31.17 | -0.28 (-0.89%) | 323,534 |
| 21 Jul 2017 | USD | 31.39 | 31.64 | 31.03 | 31.45 | 31.45 | +0.2 (+0.64%) | 448,885 |
| 20 Jul 2017 | USD | 30.7 | 31.31 | 30.52 | 31.25 | 31.25 | +0.45 (+1.46%) | 419,443 |
| 19 Jul 2017 | USD | 30.23 | 30.84 | 30.17 | 30.8 | 30.8 | +0.48 (+1.58%) | 376,616 |
| 18 Jul 2017 | USD | 30.08 | 30.36 | 29.8373 | 30.32 | 30.32 | +0.18 (+0.60%) | 339,842 |
| 17 Jul 2017 | USD | 30.34 | 30.72 | 30.11 | 30.14 | 30.14 | -0.26 (-0.86%) | 239,066 |
| 14 Jul 2017 | USD | 30.26 | 30.5 | 30.05 | 30.4 | 30.4 | +0.08 (+0.26%) | 241,837 |
| 13 Jul 2017 | USD | 30.32 | 30.414 | 29.9 | 30.32 | 30.32 | +0.03 (+0.10%) | 346,748 |
| 12 Jul 2017 | USD | 30.45 | 30.7587 | 30.04 | 30.29 | 30.29 | 0.0 (0.0%) | 269,720 |
| 11 Jul 2017 | USD | 30.4 | 30.55 | 29.98 | 30.29 | 30.29 | -0.14 (-0.46%) | 181,495 |
| 10 Jul 2017 | USD | 30.34 | 30.65 | 30.259 | 30.43 | 30.43 | -0.09 (-0.29%) | 285,809 |
| 7 Jul 2017 | USD | 30 | 30.59 | 29.81 | 30.52 | 30.52 | +0.36 (+1.19%) | 377,548 |
| 6 Jul 2017 | USD | 30.21 | 30.52 | 29.97 | 30.16 | 30.16 | -0.11 (-0.36%) | 377,547 |
| 5 Jul 2017 | USD | 31.13 | 31.13 | 30.13 | 30.27 | 30.27 | -0.82 (-2.64%) | 256,581 |
| 4 Jul 2017 | USD | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 30.87 | 31.16 | 30.565 | 31.09 | 31.09 | +0.19 (+0.61%) | 163,079 |
| 30 Jun 2017 | USD | 31.5 | 31.63 | 30.89 | 30.9 | 30.9 | -0.46 (-1.47%) | 268,354 |
| 29 Jun 2017 | USD | 32.17 | 32.4 | 31.28 | 31.36 | 31.36 | -0.81 (-2.52%) | 299,530 |
| 28 Jun 2017 | USD | 32 | 32.56 | 31.18 | 32.17 | 32.17 | +0.29 (+0.91%) | 546,050 |
| 27 Jun 2017 | USD | 31.25 | 31.94 | 31.235 | 31.88 | 31.88 | +0.55 (+1.76%) | 568,606 |
| 26 Jun 2017 | USD | 31.14 | 31.56 | 30.82 | 31.33 | 31.33 | +0.39 (+1.26%) | 564,610 |
| 23 Jun 2017 | USD | 30.46 | 31.05 | 30.05 | 30.94 | 30.94 | +0.53 (+1.74%) | 2,252,920 |
| 22 Jun 2017 | USD | 30.06 | 30.56 | 30.05 | 30.41 | 30.41 | +0.35 (+1.16%) | 276,670 |
| 21 Jun 2017 | USD | 30.57 | 30.69 | 29.975 | 30.06 | 30.06 | -0.46 (-1.51%) | 364,776 |
| 20 Jun 2017 | USD | 30.57 | 31.05 | 30.29 | 30.52 | 30.52 | -0.11 (-0.36%) | 468,687 |
| 19 Jun 2017 | USD | 30.32 | 30.94 | 30.24 | 30.63 | 30.63 | +0.41 (+1.36%) | 458,984 |
| 16 Jun 2017 | USD | 30.23 | 30.46 | 30 | 30.22 | 30.22 | -0.16 (-0.53%) | 460,060 |
| 15 Jun 2017 | USD | 29.99 | 30.55 | 29.99 | 30.38 | 30.38 | +0.08 (+0.26%) | 249,238 |
