| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2017 | USD | 18.62 | 18.72 | 18.05 | 18.22 | 18.22 | -0.63 (-3.34%) | 83,214 |
| 13 Sep 2017 | USD | 18.97 | 19.02 | 18.6 | 18.85 | 18.85 | -0.28 (-1.46%) | 30,446 |
| 12 Sep 2017 | USD | 18.9 | 19.1592 | 18.8 | 19.13 | 19.13 | +0.39 (+2.08%) | 38,550 |
| 11 Sep 2017 | USD | 18.11 | 18.9 | 18.1 | 18.74 | 18.74 | +0.96 (+5.40%) | 380,978 |
| 8 Sep 2017 | USD | 16.47 | 18.315 | 16.35 | 17.78 | 17.78 | +1.16 (+6.98%) | 306,382 |
| 7 Sep 2017 | USD | 17.42 | 17.505 | 16.33 | 16.62 | 16.62 | -0.94 (-5.35%) | 367,188 |
| 6 Sep 2017 | USD | 17.94 | 18 | 17.56 | 17.56 | 17.56 | -0.2 (-1.13%) | 162,089 |
| 5 Sep 2017 | USD | 18.35 | 18.55 | 17.57 | 17.76 | 17.76 | -0.746 (-4.03%) | 145,524 |
| 4 Sep 2017 | USD | 18.5061 | 18.5061 | 18.5061 | 18.5061 | 18.5061 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 18.51 | 18.93 | 18.5 | 18.5061 | 18.5061 | +0.156 (+0.85%) | 50,491 |
| 31 Aug 2017 | USD | 18.38 | 18.53 | 18.25 | 18.35 | 18.35 | +0.1 (+0.55%) | 165,613 |
| 30 Aug 2017 | USD | 18.2 | 18.37 | 18.1124 | 18.25 | 18.25 | +0.12 (+0.66%) | 61,850 |
| 29 Aug 2017 | USD | 18.05 | 18.293 | 17.98 | 18.13 | 18.13 | -0.25 (-1.36%) | 207,411 |
| 28 Aug 2017 | USD | 18.7 | 18.75 | 18.24 | 18.38 | 18.38 | -0.35 (-1.87%) | 153,661 |
| 25 Aug 2017 | USD | 18.35 | 18.82 | 18.26 | 18.73 | 18.73 | +0.48 (+2.63%) | 160,253 |
| 24 Aug 2017 | USD | 18.85 | 18.85 | 18.25 | 18.25 | 18.25 | -0.55 (-2.93%) | 253,559 |
| 23 Aug 2017 | USD | 18.95 | 18.96 | 18.67 | 18.8 | 18.8 | -0.26 (-1.36%) | 143,030 |
| 22 Aug 2017 | USD | 19.2 | 19.4 | 18.87 | 19.06 | 19.06 | -0.136 (-0.71%) | 187,045 |
| 21 Aug 2017 | USD | 19.2 | 19.2 | 18.86 | 19.196 | 19.196 | -0.004 (-0.02%) | 85,249 |
| 18 Aug 2017 | USD | 19.25 | 19.6 | 19.1 | 19.2 | 19.2 | -0.27 (-1.39%) | 217,500 |
| 17 Aug 2017 | USD | 20.29 | 20.31 | 19.38 | 19.47 | 19.47 | -1.101 (-5.35%) | 109,705 |
| 16 Aug 2017 | USD | 20.8 | 20.85 | 20.4814 | 20.5705 | 20.5705 | -0.11 (-0.53%) | 115,944 |
| 15 Aug 2017 | USD | 20.81 | 21 | 20.64 | 20.68 | 20.68 | +0.16 (+0.78%) | 85,382 |
| 14 Aug 2017 | USD | 20.67 | 21.066 | 20.52 | 20.52 | 20.52 | +0.05 (+0.24%) | 27,994 |
| 11 Aug 2017 | USD | 20.85 | 20.8701 | 20.3 | 20.47 | 20.47 | -0.23 (-1.11%) | 74,503 |
| 10 Aug 2017 | USD | 21.31 | 21.31 | 20.7001 | 20.7001 | 20.7001 | -0.89 (-4.12%) | 149,726 |
| 9 Aug 2017 | USD | 21.9 | 21.9 | 21.38 | 21.59 | 21.59 | -0.51 (-2.31%) | 47,115 |
| 8 Aug 2017 | USD | 22.25 | 22.616 | 22 | 22.1 | 22.1 | -0.31 (-1.38%) | 133,612 |
| 7 Aug 2017 | USD | 22.42 | 22.6 | 22.04 | 22.41 | 22.41 | -0.24 (-1.06%) | 169,995 |
| 4 Aug 2017 | USD | 23.52 | 23.52 | 22.37 | 22.65 | 22.65 | -0.77 (-3.29%) | 93,798 |
