| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | USD | 25.74 | 25.76 | 25.36 | 25.46 | 16.9733 | -0.35 (-1.36%) | 16,250 |
| 4 Sep 2017 | USD | 25.81 | 25.81 | 25.81 | 25.81 | 17.2067 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 25.42 | 26.85 | 25.42 | 25.81 | 17.2067 | +0.52 (+2.06%) | 17,246 |
| 31 Aug 2017 | USD | 24.87 | 25.71 | 24.87 | 25.29 | 16.86 | +0.46 (+1.85%) | 12,763 |
| 30 Aug 2017 | USD | 24.95 | 25.51 | 24.69 | 24.83 | 16.5533 | -0.13 (-0.52%) | 5,638 |
| 29 Aug 2017 | USD | 24.61 | 25.08 | 24.53 | 24.96 | 16.64 | +0.31 (+1.26%) | 7,577 |
| 28 Aug 2017 | USD | 25.1 | 25.1 | 24.5 | 24.65 | 16.4333 | +0.19 (+0.78%) | 10,273 |
| 25 Aug 2017 | USD | 24.5 | 24.87 | 24.24 | 24.46 | 16.3067 | -0.29 (-1.17%) | 13,813 |
| 24 Aug 2017 | USD | 24.6 | 25 | 24.35 | 24.75 | 16.5 | +0.05 (+0.20%) | 11,015 |
| 23 Aug 2017 | USD | 24.5 | 24.75 | 24.38 | 24.7 | 16.4667 | -0.26 (-1.04%) | 8,727 |
| 22 Aug 2017 | USD | 24.56 | 25.17 | 24.56 | 24.96 | 16.64 | +0.48 (+1.96%) | 18,904 |
| 21 Aug 2017 | USD | 25.378 | 25.378 | 24.2501 | 24.48 | 16.32 | -0.47 (-1.88%) | 27,081 |
| 18 Aug 2017 | USD | 22.78 | 24.99 | 22.78 | 24.95 | 16.6333 | +1.68 (+7.22%) | 20,880 |
| 17 Aug 2017 | USD | 24.45 | 24.45 | 22.88 | 23.27 | 15.5133 | -1.33 (-5.41%) | 29,486 |
| 16 Aug 2017 | USD | 25.18 | 25.18 | 24.21 | 24.6 | 16.4 | -0.49 (-1.95%) | 14,126 |
| 15 Aug 2017 | USD | 25.32 | 25.32 | 24.6647 | 25.09 | 16.7267 | -0.1 (-0.40%) | 10,993 |
| 14 Aug 2017 | USD | 25.01 | 25.6 | 24.9 | 25.19 | 16.7933 | +0.06 (+0.24%) | 26,803 |
| 11 Aug 2017 | USD | 24.99 | 25.72 | 24.513 | 25.13 | 16.7533 | +0.18 (+0.72%) | 18,306 |
| 10 Aug 2017 | USD | 25.48 | 25.5442 | 24.5779 | 24.95 | 16.6333 | -0.6 (-2.35%) | 18,129 |
| 9 Aug 2017 | USD | 25.38 | 26.35 | 25.38 | 25.55 | 17.0333 | -0.44 (-1.69%) | 38,291 |
| 8 Aug 2017 | USD | 25.48 | 27.11 | 25.22 | 25.99 | 17.3267 | +0.52 (+2.04%) | 30,764 |
| 7 Aug 2017 | USD | 25.1 | 26.27 | 24.9562 | 25.47 | 16.98 | +0.28 (+1.11%) | 22,146 |
| 4 Aug 2017 | USD | 25.19 | 25.19 | 25.19 | 25.19 | 16.7933 | -0.32 (-1.25%) | 28,121 |
| 3 Aug 2017 | USD | 25.1 | 26.79 | 24.78 | 25.51 | 17.0067 | -1.8 (-6.59%) | 49,898 |
| 2 Aug 2017 | USD | 28.18 | 28.92 | 27.18 | 27.31 | 18.2067 | -1.2 (-4.21%) | 35,873 |
| 1 Aug 2017 | USD | 29.39 | 29.61 | 28.39 | 28.51 | 19.0067 | -1.08 (-3.65%) | 26,500 |
| 31 Jul 2017 | USD | 29.96 | 29.96 | 29.455 | 29.59 | 19.7267 | -0.11 (-0.37%) | 16,460 |
| 28 Jul 2017 | USD | 29.6995 | 30.17 | 29.245 | 29.7 | 19.8 | +0.08 (+0.27%) | 18,014 |
| 27 Jul 2017 | USD | 29.49 | 30.1 | 29.02 | 29.62 | 19.7467 | -0.17 (-0.57%) | 20,015 |
| 26 Jul 2017 | USD | 29.7 | 30.31 | 29.5 | 29.79 | 19.86 | +0.06 (+0.20%) | 19,326 |
