| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2017 | USD | 26.19 | 26.26 | 25.91 | 25.92 | 518.4 | -0.11 (-0.42%) | 416,409 |
| 24 Jul 2017 | USD | 26.04 | 26.1 | 25.85 | 26.03 | 520.6 | +0.25 (+0.97%) | 396,370 |
| 21 Jul 2017 | USD | 25.77 | 25.805 | 25.57 | 25.78 | 515.6 | -0.07 (-0.27%) | 473,492 |
| 20 Jul 2017 | USD | 26.04 | 26.0865 | 25.79 | 25.85 | 517 | -0.19 (-0.73%) | 546,872 |
| 19 Jul 2017 | USD | 26 | 26.135 | 25.887 | 26.04 | 520.8 | +0.96 (+3.83%) | 699,287 |
| 18 Jul 2017 | USD | 24.82 | 25.14 | 24.69 | 25.08 | 501.6 | -0.16 (-0.63%) | 350,937 |
| 17 Jul 2017 | USD | 25.04 | 25.245 | 25 | 25.24 | 504.8 | -0.27 (-1.06%) | 533,029 |
| 14 Jul 2017 | USD | 24.84 | 25.6 | 24.84 | 25.51 | 510.2 | +1.16 (+4.76%) | 735,220 |
| 13 Jul 2017 | USD | 24.08 | 24.44 | 24.08 | 24.35 | 487 | +0.11 (+0.45%) | 513,894 |
| 12 Jul 2017 | USD | 23.82 | 24.3 | 23.78 | 24.24 | 484.8 | +1.45 (+6.36%) | 1,681,959 |
| 11 Jul 2017 | USD | 22.81 | 22.92 | 22.56 | 22.79 | 455.8 | +1.24 (+5.75%) | 740,226 |
| 10 Jul 2017 | USD | 21.33 | 21.65 | 21.25 | 21.55 | 431 | +0.04 (+0.19%) | 257,500 |
| 7 Jul 2017 | USD | 21.45 | 21.62 | 21.22 | 21.51 | 430.2 | -0.01 (-0.05%) | 408,180 |
| 6 Jul 2017 | USD | 21.83 | 21.88 | 21.43 | 21.52 | 430.4 | -0.77 (-3.45%) | 576,472 |
| 5 Jul 2017 | USD | 22.07 | 22.31 | 21.78 | 22.29 | 445.8 | -0.23 (-1.02%) | 452,667 |
| 4 Jul 2017 | USD | 22.52 | 22.52 | 22.52 | 22.52 | 450.4 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 22.54 | 22.75 | 22.47 | 22.52 | 450.4 | +0.66 (+3.02%) | 365,850 |
| 30 Jun 2017 | USD | 22.05 | 22.18 | 21.8 | 21.86 | 437.2 | +0.18 (+0.83%) | 570,864 |
| 29 Jun 2017 | USD | 22.22 | 22.22 | 21.3 | 21.68 | 433.6 | -0.73 (-3.26%) | 1,345,724 |
| 28 Jun 2017 | USD | 22.15 | 22.54 | 22.12 | 22.41 | 448.2 | +0.28 (+1.27%) | 826,945 |
| 27 Jun 2017 | USD | 22.47 | 22.6 | 22.11 | 22.13 | 442.6 | -0.67 (-2.94%) | 810,804 |
| 26 Jun 2017 | USD | 22.68 | 22.87 | 22.58 | 22.8 | 456 | +0.8 (+3.64%) | 907,246 |
| 23 Jun 2017 | USD | 21.93 | 22.15 | 21.83 | 22 | 440 | +0.01 (+0.05%) | 287,712 |
| 22 Jun 2017 | USD | 22.14 | 22.2555 | 21.96 | 21.99 | 439.8 | +0.51 (+2.37%) | 338,580 |
| 21 Jun 2017 | USD | 21.76 | 21.86 | 21.46 | 21.48 | 429.6 | -0.14 (-0.65%) | 438,968 |
| 20 Jun 2017 | USD | 21.85 | 21.85 | 21.56 | 21.62 | 432.4 | -0.72 (-3.22%) | 465,782 |
| 19 Jun 2017 | USD | 22.18 | 22.447 | 22.16 | 22.34 | 446.8 | +0.9 (+4.20%) | 697,525 |
| 16 Jun 2017 | USD | 21.44 | 21.51 | 21.19 | 21.44 | 428.8 | +0.11 (+0.52%) | 589,568 |
| 15 Jun 2017 | USD | 21.19 | 21.33 | 21.08 | 21.33 | 426.6 | -0.68 (-3.09%) | 575,656 |
| 14 Jun 2017 | USD | 22.39 | 22.51 | 21.86 | 22.01 | 440.2 | -0.3 (-1.34%) | 589,032 |
