| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 18.35 | 18.75 | 18.25 | 18.5 | 18.5 | +0.25 (+1.37%) | 55,589 |
| 5 Sep 2017 | USD | 18.7 | 18.75 | 17.95 | 18.25 | 18.25 | -0.6 (-3.18%) | 84,392 |
| 4 Sep 2017 | USD | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 18.5 | 18.85 | 18.2 | 18.85 | 18.85 | +0.4 (+2.17%) | 31,011 |
| 31 Aug 2017 | USD | 18 | 18.65 | 18 | 18.45 | 18.45 | +0.55 (+3.07%) | 39,937 |
| 30 Aug 2017 | USD | 18.35 | 18.35 | 17.75 | 17.9 | 17.9 | -0.5 (-2.72%) | 38,309 |
| 29 Aug 2017 | USD | 17.7 | 18.55 | 17.7 | 18.4 | 18.4 | +0.6 (+3.37%) | 44,318 |
| 28 Aug 2017 | USD | 18.05 | 18.15 | 17.4 | 17.8 | 17.8 | -0.2 (-1.11%) | 45,759 |
| 25 Aug 2017 | USD | 17.8 | 18.05 | 17.55 | 18 | 18 | +0.2 (+1.12%) | 28,508 |
| 24 Aug 2017 | USD | 18 | 18.3 | 17.75 | 17.8 | 17.8 | -0.15 (-0.84%) | 35,638 |
| 23 Aug 2017 | USD | 17.95 | 18.55 | 17.95 | 17.95 | 17.95 | -0.3 (-1.64%) | 33,141 |
| 22 Aug 2017 | USD | 18 | 18.475 | 17.9 | 18.25 | 18.25 | +0.25 (+1.39%) | 52,734 |
| 21 Aug 2017 | USD | 18.1 | 18.2 | 17.7 | 18 | 18 | -0.1 (-0.55%) | 36,160 |
| 18 Aug 2017 | USD | 17.65 | 18.4 | 17.65 | 18.1 | 18.1 | +0.2 (+1.12%) | 85,028 |
| 17 Aug 2017 | USD | 17.8 | 18.35 | 17.7 | 17.9 | 17.9 | -0.05 (-0.28%) | 103,092 |
| 16 Aug 2017 | USD | 18.8 | 18.925 | 17.9 | 17.95 | 17.95 | -0.85 (-4.52%) | 61,689 |
| 15 Aug 2017 | USD | 19.1 | 19.1 | 18.65 | 18.8 | 18.8 | -0.3 (-1.57%) | 53,553 |
| 14 Aug 2017 | USD | 19.3 | 19.95 | 18.75 | 19.1 | 19.1 | +0.2 (+1.06%) | 77,989 |
| 11 Aug 2017 | USD | 19.95 | 20 | 18.85 | 18.9 | 18.9 | -0.95 (-4.79%) | 51,375 |
| 10 Aug 2017 | USD | 18.9 | 19.9 | 18.7 | 19.85 | 19.85 | +0.9 (+4.75%) | 78,298 |
| 9 Aug 2017 | USD | 20.8 | 21.45 | 18.25 | 18.95 | 18.95 | -2.7 (-12.47%) | 115,178 |
| 8 Aug 2017 | USD | 21.85 | 22.4 | 21.5 | 21.65 | 21.65 | -0.3 (-1.37%) | 39,000 |
| 7 Aug 2017 | USD | 22.3 | 22.45 | 21.8 | 21.95 | 21.95 | -0.25 (-1.13%) | 32,420 |
| 4 Aug 2017 | USD | 21.9 | 22.35 | 21.85 | 22.2 | 22.2 | +0.5 (+2.30%) | 38,733 |
| 3 Aug 2017 | USD | 21.5 | 21.75 | 21.4 | 21.7 | 21.7 | +0.15 (+0.70%) | 40,364 |
| 2 Aug 2017 | USD | 21.85 | 22.05 | 21.45 | 21.55 | 21.55 | -0.35 (-1.60%) | 23,655 |
| 1 Aug 2017 | USD | 21.6 | 22.15 | 21.35 | 21.9 | 21.9 | +0.6 (+2.82%) | 43,867 |
| 31 Jul 2017 | USD | 22.1 | 22.2 | 21.15 | 21.3 | 21.3 | -0.75 (-3.40%) | 59,674 |
| 28 Jul 2017 | USD | 22.3 | 23 | 21.7 | 22.05 | 22.05 | -0.25 (-1.12%) | 28,670 |
| 27 Jul 2017 | USD | 22.9 | 23.7 | 22.15 | 22.3 | 22.3 | -0.6 (-2.62%) | 74,960 |
