| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2017 | USD | 15.8 | 16.13 | 15.72 | 15.88 | 15.88 | +0.15 (+0.95%) | 75,113 |
| 30 Aug 2017 | USD | 15.63 | 15.85 | 15.63 | 15.73 | 15.73 | +0.1 (+0.64%) | 36,417 |
| 29 Aug 2017 | USD | 15.35 | 15.7 | 15.09 | 15.63 | 15.63 | +0.05 (+0.32%) | 52,637 |
| 28 Aug 2017 | USD | 15.53 | 15.8 | 15.38 | 15.58 | 15.58 | +0.22 (+1.43%) | 58,132 |
| 25 Aug 2017 | USD | 15.58 | 15.669 | 15.24 | 15.36 | 15.36 | -0.2 (-1.29%) | 43,408 |
| 24 Aug 2017 | USD | 15.56 | 15.96 | 15.46 | 15.56 | 15.56 | +0.16 (+1.04%) | 67,833 |
| 23 Aug 2017 | USD | 14.81 | 15.62 | 14.81 | 15.4 | 15.4 | +0.34 (+2.26%) | 85,096 |
| 22 Aug 2017 | USD | 14.94 | 15.4 | 14.87 | 15.06 | 15.06 | +0.14 (+0.94%) | 94,590 |
| 21 Aug 2017 | USD | 15.3 | 15.34 | 14.85 | 14.92 | 14.92 | -0.43 (-2.80%) | 47,574 |
| 18 Aug 2017 | USD | 14.87 | 15.48 | 14.87 | 15.35 | 15.35 | +0.39 (+2.61%) | 109,451 |
| 17 Aug 2017 | USD | 15.49 | 15.68 | 14.916 | 14.96 | 14.96 | -0.65 (-4.16%) | 140,226 |
| 16 Aug 2017 | USD | 15.48 | 15.84 | 15.4101 | 15.61 | 15.61 | +0.15 (+0.97%) | 90,529 |
| 15 Aug 2017 | USD | 16.08 | 16.09 | 15.44 | 15.46 | 15.46 | -0.58 (-3.62%) | 75,066 |
| 14 Aug 2017 | USD | 15.95 | 16.5 | 15.86 | 16.04 | 16.04 | +0.26 (+1.65%) | 133,228 |
| 11 Aug 2017 | USD | 15.41 | 16.55 | 15.41 | 15.78 | 15.78 | +0.42 (+2.73%) | 175,313 |
| 10 Aug 2017 | USD | 17.99 | 17.99 | 15 | 15.36 | 15.36 | -1.75 (-10.23%) | 303,989 |
| 9 Aug 2017 | USD | 17 | 17.22 | 16.78 | 17.11 | 17.11 | -0.12 (-0.70%) | 117,569 |
| 8 Aug 2017 | USD | 17.31 | 17.62 | 16.971 | 17.23 | 17.23 | -0.1 (-0.58%) | 71,652 |
| 7 Aug 2017 | USD | 16.63 | 17.35 | 16.63 | 17.33 | 17.33 | +0.86 (+5.22%) | 88,062 |
| 4 Aug 2017 | USD | 16.69 | 17.02 | 16.39 | 16.47 | 16.47 | -0.26 (-1.55%) | 139,733 |
| 3 Aug 2017 | USD | 17.25 | 17.27 | 16.61 | 16.73 | 16.73 | -0.56 (-3.24%) | 67,848 |
| 2 Aug 2017 | USD | 17.84 | 17.84 | 17.018 | 17.29 | 17.29 | -0.49 (-2.76%) | 101,770 |
| 1 Aug 2017 | USD | 17.74 | 17.83 | 17.36 | 17.78 | 17.78 | +0.08 (+0.45%) | 64,254 |
| 31 Jul 2017 | USD | 17.96 | 17.96 | 17.62 | 17.7 | 17.7 | -0.24 (-1.34%) | 52,858 |
| 28 Jul 2017 | USD | 17.95 | 18.29 | 17.45 | 17.94 | 17.94 | -0.1 (-0.55%) | 55,427 |
| 27 Jul 2017 | USD | 18.26 | 18.3789 | 17.8 | 18.04 | 18.04 | -0.23 (-1.26%) | 50,219 |
| 26 Jul 2017 | USD | 18.24 | 18.31 | 18.03 | 18.27 | 18.27 | +0.06 (+0.33%) | 59,149 |
| 25 Jul 2017 | USD | 17.77 | 18.2313 | 17.59 | 18.21 | 18.21 | +0.48 (+2.71%) | 59,527 |
| 24 Jul 2017 | USD | 18.21 | 18.21 | 17.61 | 17.73 | 17.73 | -0.49 (-2.69%) | 79,950 |
| 21 Jul 2017 | USD | 18.51 | 18.51 | 17.79 | 18.22 | 18.22 | -0.15 (-0.82%) | 104,669 |
