| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 21.22 | 21.22 | 20.82 | 21.09 | 21.09 | -0.03 (-0.14%) | 63,002 |
| 5 Sep 2017 | USD | 21.27 | 21.3672 | 21.05 | 21.12 | 21.12 | -0.22 (-1.03%) | 49,865 |
| 4 Sep 2017 | USD | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 21.25 | 21.34 | 21.0908 | 21.34 | 21.34 | +0.1 (+0.47%) | 29,732 |
| 31 Aug 2017 | USD | 21.11 | 21.24 | 21 | 21.24 | 21.24 | +0.13 (+0.62%) | 58,364 |
| 30 Aug 2017 | USD | 20.83 | 21.11 | 20.753 | 21.11 | 21.11 | +0.21 (+1.00%) | 40,531 |
| 29 Aug 2017 | USD | 20.82 | 20.92 | 20.71 | 20.9 | 20.9 | +0.02 (+0.10%) | 24,967 |
| 28 Aug 2017 | USD | 20.97 | 20.97 | 20.8576 | 20.88 | 20.88 | -0.01 (-0.05%) | 31,275 |
| 25 Aug 2017 | USD | 20.82 | 20.89 | 20.72 | 20.89 | 20.89 | +0.05 (+0.24%) | 52,993 |
| 24 Aug 2017 | USD | 21.05 | 21.05 | 20.62 | 20.84 | 20.84 | -0.14 (-0.67%) | 52,261 |
| 23 Aug 2017 | USD | 20.88 | 20.99 | 20.7935 | 20.98 | 20.98 | +0.1 (+0.48%) | 39,969 |
| 22 Aug 2017 | USD | 20.75 | 20.93 | 20.75 | 20.88 | 20.88 | +0.14 (+0.68%) | 30,281 |
| 21 Aug 2017 | USD | 20.92 | 20.92 | 20.68 | 20.74 | 20.74 | -0.12 (-0.58%) | 28,276 |
| 18 Aug 2017 | USD | 20.94 | 20.96 | 20.651 | 20.86 | 20.86 | +0.02 (+0.10%) | 53,366 |
| 17 Aug 2017 | USD | 21.06 | 21.09 | 20.832 | 20.84 | 20.84 | -0.15 (-0.71%) | 27,525 |
| 16 Aug 2017 | USD | 21.01 | 21.16 | 20.9 | 20.99 | 20.99 | +0.11 (+0.53%) | 70,528 |
| 15 Aug 2017 | USD | 21.03 | 21.03 | 20.8 | 20.88 | 20.88 | +0.01 (+0.05%) | 27,457 |
| 14 Aug 2017 | USD | 20.78 | 20.91 | 20.68 | 20.87 | 20.87 | +0.32 (+1.56%) | 38,298 |
| 11 Aug 2017 | USD | 20.25 | 20.83 | 20.03 | 20.55 | 20.55 | +0.13 (+0.64%) | 86,412 |
| 10 Aug 2017 | USD | 21.6 | 21.64 | 20.35 | 20.42 | 20.42 | -1.24 (-5.72%) | 106,972 |
| 9 Aug 2017 | USD | 21.82 | 21.825 | 21.48 | 21.66 | 21.66 | -0.29 (-1.32%) | 44,487 |
| 8 Aug 2017 | USD | 22.02 | 22.04 | 21.88 | 21.95 | 21.95 | -0.01 (-0.05%) | 41,815 |
| 7 Aug 2017 | USD | 21.94 | 21.96 | 21.86 | 21.96 | 21.96 | +0.097 (+0.44%) | 36,108 |
| 4 Aug 2017 | USD | 21.863 | 21.863 | 21.863 | 21.863 | 21.863 | -0.007 (-0.03%) | 25,014 |
| 3 Aug 2017 | USD | 21.99 | 21.99 | 21.82 | 21.87 | 21.87 | -0.03 (-0.14%) | 39,824 |
| 2 Aug 2017 | USD | 21.84 | 21.92 | 21.79 | 21.9 | 21.9 | +0.06 (+0.27%) | 44,661 |
| 1 Aug 2017 | USD | 21.77 | 21.84 | 21.571 | 21.84 | 21.84 | +0.22 (+1.02%) | 37,486 |
| 31 Jul 2017 | USD | 21.69 | 21.7 | 21.6 | 21.62 | 21.62 | -0.05 (-0.23%) | 25,477 |
| 28 Jul 2017 | USD | 21.64 | 21.77 | 21.38 | 21.67 | 21.67 | -0.08 (-0.37%) | 76,665 |
| 27 Jul 2017 | USD | 21.9 | 22 | 21.6 | 21.75 | 21.75 | -0.04 (-0.18%) | 60,484 |
