| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2017 | USD | 17.77 | 17.98 | 17.75 | 17.98 | 17.98 | -0.15 (-0.83%) | 446,136 |
| 30 Aug 2017 | USD | 18.25 | 18.27 | 18.13 | 18.13 | 18.13 | +0.41 (+2.31%) | 107,881 |
| 29 Aug 2017 | USD | 17.65 | 17.8 | 17.65 | 17.72 | 17.72 | -0.28 (-1.56%) | 62,091 |
| 28 Aug 2017 | USD | 18.08 | 18.11 | 17.86 | 18 | 18 | -0.4 (-2.17%) | 65,775 |
| 25 Aug 2017 | USD | 17.95 | 18.42 | 17.92 | 18.4 | 18.4 | -0.45 (-2.39%) | 75,932 |
| 24 Aug 2017 | USD | 19.47 | 19.49 | 18.82 | 18.85 | 18.85 | -0.68 (-3.48%) | 167,188 |
| 23 Aug 2017 | USD | 19.577 | 19.58 | 19.43 | 19.53 | 19.53 | -0.17 (-0.86%) | 36,779 |
| 22 Aug 2017 | USD | 19.595 | 19.7399 | 19.529 | 19.7 | 19.7 | +0.1 (+0.51%) | 50,621 |
| 21 Aug 2017 | USD | 19.5 | 19.6 | 19.44 | 19.6 | 19.6 | +0.01 (+0.05%) | 65,009 |
| 18 Aug 2017 | USD | 19.58 | 19.62 | 19.51 | 19.59 | 19.59 | -0.01 (-0.05%) | 90,685 |
| 17 Aug 2017 | USD | 19.66 | 19.76 | 19.6 | 19.6 | 19.6 | -0.22 (-1.11%) | 36,213 |
| 16 Aug 2017 | USD | 19.733 | 19.87 | 19.69 | 19.82 | 19.82 | +0.09 (+0.46%) | 77,940 |
| 15 Aug 2017 | USD | 19.7 | 19.77 | 19.6 | 19.73 | 19.73 | +0.05 (+0.25%) | 50,048 |
| 14 Aug 2017 | USD | 19.71 | 19.74 | 19.59 | 19.68 | 19.68 | -0.11 (-0.56%) | 71,787 |
| 11 Aug 2017 | USD | 19.8897 | 19.89 | 19.7 | 19.79 | 19.79 | -0.2 (-1.00%) | 54,830 |
| 10 Aug 2017 | USD | 19.89 | 20.02 | 19.85 | 19.99 | 19.99 | -0.17 (-0.84%) | 47,486 |
| 9 Aug 2017 | USD | 20.19 | 20.23 | 20.07 | 20.16 | 20.16 | -0.55 (-2.66%) | 86,551 |
| 8 Aug 2017 | USD | 20.88 | 20.89 | 20.66 | 20.71 | 20.71 | -0.235 (-1.12%) | 151,660 |
| 7 Aug 2017 | USD | 20.6 | 20.95 | 20.6 | 20.945 | 20.945 | +0.455 (+2.22%) | 88,874 |
| 4 Aug 2017 | USD | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.23 (-1.11%) | 61,938 |
| 3 Aug 2017 | USD | 20.65 | 20.76 | 20.59 | 20.72 | 20.72 | +0.025 (+0.12%) | 38,416 |
| 2 Aug 2017 | USD | 20.722 | 20.8 | 20.6502 | 20.695 | 20.695 | +0.14 (+0.68%) | 78,088 |
| 1 Aug 2017 | USD | 20.682 | 20.697 | 20.51 | 20.555 | 20.555 | +0.115 (+0.56%) | 38,784 |
| 31 Jul 2017 | USD | 20.31 | 20.46 | 20.28 | 20.44 | 20.44 | +0.04 (+0.20%) | 37,559 |
| 28 Jul 2017 | USD | 20.3501 | 20.46 | 20.3 | 20.4 | 20.4 | +0.205 (+1.02%) | 51,476 |
| 27 Jul 2017 | USD | 20.24 | 20.26 | 20.14 | 20.195 | 20.195 | -0.035 (-0.17%) | 171,559 |
| 26 Jul 2017 | USD | 20.14 | 20.23 | 20.04 | 20.23 | 20.23 | +0.28 (+1.40%) | 98,799 |
| 25 Jul 2017 | USD | 20.06 | 20.12 | 19.94 | 19.95 | 19.95 | -0.135 (-0.67%) | 49,606 |
| 24 Jul 2017 | USD | 20.105 | 20.18 | 20.01 | 20.085 | 20.085 | +0.135 (+0.68%) | 40,217 |
| 21 Jul 2017 | USD | 20.12 | 20.14 | 19.87 | 19.95 | 19.95 | -0.32 (-1.58%) | 86,393 |
