| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | USD | 24.57 | 24.65 | 24.4 | 24.53 | 24.53 | +0.15 (+0.62%) | 393,033 |
| 8 Sep 2017 | USD | 23.72 | 24.58 | 23.675 | 24.38 | 24.38 | +0.69 (+2.91%) | 405,222 |
| 7 Sep 2017 | USD | 23.74 | 23.89 | 23.58 | 23.69 | 23.69 | -0.09 (-0.38%) | 447,643 |
| 6 Sep 2017 | USD | 23.75 | 23.9 | 23.68 | 23.78 | 23.78 | +0.02 (+0.08%) | 637,489 |
| 5 Sep 2017 | USD | 23.75 | 24.09 | 23.58 | 23.76 | 23.76 | -0.09 (-0.38%) | 380,119 |
| 4 Sep 2017 | USD | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 23.83 | 24.07 | 23.76 | 23.85 | 23.85 | +0.01 (+0.04%) | 254,500 |
| 31 Aug 2017 | USD | 23.64 | 24.03 | 23.49 | 23.84 | 23.84 | +0.21 (+0.89%) | 613,679 |
| 30 Aug 2017 | USD | 23.74 | 23.9 | 23.47 | 23.63 | 23.63 | -0.06 (-0.25%) | 258,065 |
| 29 Aug 2017 | USD | 23.44 | 23.82 | 23.44 | 23.69 | 23.69 | +0.2 (+0.85%) | 231,216 |
| 28 Aug 2017 | USD | 23.5 | 23.73 | 23.38 | 23.49 | 23.49 | -0.07 (-0.30%) | 326,410 |
| 25 Aug 2017 | USD | 23.51 | 23.6 | 23.315 | 23.56 | 23.56 | +0.07 (+0.30%) | 354,615 |
| 24 Aug 2017 | USD | 23.19 | 23.74 | 23.15 | 23.49 | 23.49 | +0.29 (+1.25%) | 335,106 |
| 23 Aug 2017 | USD | 23 | 23.29 | 22.95 | 23.2 | 23.2 | +0.09 (+0.39%) | 96,917 |
| 22 Aug 2017 | USD | 23.03 | 23.26 | 22.9201 | 23.11 | 23.11 | +0.13 (+0.57%) | 160,764 |
| 21 Aug 2017 | USD | 22.88 | 23.115 | 22.83 | 22.98 | 22.98 | +0.04 (+0.17%) | 248,114 |
| 18 Aug 2017 | USD | 23.08 | 23.26 | 22.93 | 22.94 | 22.94 | -0.28 (-1.21%) | 326,640 |
| 17 Aug 2017 | USD | 23.15 | 23.43 | 23.09 | 23.22 | 23.22 | +0.02 (+0.09%) | 279,527 |
| 16 Aug 2017 | USD | 22.96 | 23.23 | 22.89 | 23.2 | 23.2 | +0.27 (+1.18%) | 186,559 |
| 15 Aug 2017 | USD | 22.91 | 22.99 | 22.785 | 22.93 | 22.93 | -0.04 (-0.17%) | 197,258 |
| 14 Aug 2017 | USD | 23.1 | 23.15 | 22.93 | 22.97 | 22.97 | +0.02 (+0.09%) | 253,670 |
| 11 Aug 2017 | USD | 22.86 | 23.335 | 22.66 | 22.95 | 22.95 | -0.05 (-0.22%) | 326,249 |
| 10 Aug 2017 | USD | 23.03 | 23.08 | 22.76 | 23 | 23 | -0.1 (-0.43%) | 524,287 |
| 9 Aug 2017 | USD | 23.62 | 23.98 | 22.89 | 23.1 | 23.1 | -0.4 (-1.70%) | 489,644 |
| 8 Aug 2017 | USD | 22.9 | 23.63 | 22.89 | 23.5 | 23.5 | +0.65 (+2.84%) | 369,085 |
| 7 Aug 2017 | USD | 23.43 | 23.805 | 22.55 | 22.85 | 22.85 | -1.15 (-4.79%) | 558,760 |
| 4 Aug 2017 | USD | 24 | 24 | 24 | 24 | 24 | +0.08 (+0.33%) | 540,906 |
| 3 Aug 2017 | USD | 24.75 | 24.82 | 23.77 | 23.92 | 23.92 | -0.34 (-1.40%) | 449,613 |
| 2 Aug 2017 | USD | 24.38 | 24.46 | 24.15 | 24.26 | 24.26 | -0.09 (-0.37%) | 411,802 |
| 1 Aug 2017 | USD | 24.3 | 24.44 | 24.11 | 24.35 | 24.35 | +0.17 (+0.70%) | 420,947 |
