| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2017 | USD | 18.25 | 18.3 | 17.555 | 18.05 | 108.3 | -0.15 (-0.82%) | 78,117 |
| 13 Sep 2017 | USD | 19.5 | 19.5 | 18.1 | 18.2 | 109.2 | -0.15 (-0.82%) | 85,299 |
| 12 Sep 2017 | USD | 20.05 | 20.05 | 18.2 | 18.35 | 110.1 | -1.9 (-9.38%) | 121,846 |
| 11 Sep 2017 | USD | 20.25 | 20.5 | 19.55 | 20.25 | 121.5 | +0.3 (+1.50%) | 94,382 |
| 8 Sep 2017 | USD | 21.45 | 21.4533 | 19.8 | 19.95 | 119.7 | -1 (-4.77%) | 69,431 |
| 7 Sep 2017 | USD | 19.6 | 21.4 | 19.55 | 20.95 | 125.7 | +1.45 (+7.44%) | 116,683 |
| 6 Sep 2017 | USD | 20 | 20.2 | 19.4 | 19.5 | 117 | -0.3 (-1.52%) | 90,904 |
| 5 Sep 2017 | USD | 19.35 | 19.925 | 19.1 | 19.8 | 118.8 | +0.4 (+2.06%) | 79,382 |
| 4 Sep 2017 | USD | 19.4 | 19.4 | 19.4 | 19.4 | 116.4 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 19.1 | 20 | 18.8468 | 19.4 | 116.4 | +0.4 (+2.11%) | 72,201 |
| 31 Aug 2017 | USD | 19.7 | 19.9 | 18.65 | 19 | 114 | -0.65 (-3.31%) | 74,186 |
| 30 Aug 2017 | USD | 20.1 | 20.2 | 19.55 | 19.65 | 117.9 | -0.5 (-2.48%) | 69,109 |
| 29 Aug 2017 | USD | 19.6 | 20.35 | 19.3 | 20.15 | 120.9 | +0.35 (+1.77%) | 51,289 |
| 28 Aug 2017 | USD | 19.35 | 20 | 19.3 | 19.8 | 118.8 | +0.65 (+3.39%) | 48,269 |
| 25 Aug 2017 | USD | 19.5 | 19.6 | 18.85 | 19.15 | 114.9 | +0.2 (+1.06%) | 44,659 |
| 24 Aug 2017 | USD | 19.9 | 19.9 | 18.55 | 18.95 | 113.7 | -0.55 (-2.82%) | 82,039 |
| 23 Aug 2017 | USD | 17.75 | 19.65 | 17.65 | 19.5 | 117 | +1.95 (+11.11%) | 79,724 |
| 22 Aug 2017 | USD | 16.55 | 17.65 | 16.2 | 17.55 | 105.3 | +1.15 (+7.01%) | 41,950 |
| 21 Aug 2017 | USD | 16.45 | 16.65 | 16.25 | 16.4 | 98.4 | -0.2 (-1.20%) | 20,335 |
| 18 Aug 2017 | USD | 16.25 | 16.8 | 16.05 | 16.6 | 99.6 | +0.1 (+0.61%) | 24,812 |
| 17 Aug 2017 | USD | 16.55 | 17 | 16.4 | 16.5 | 99 | -0.15 (-0.90%) | 34,928 |
| 16 Aug 2017 | USD | 16.65 | 17 | 16.5 | 16.65 | 99.9 | 0.0 (0.0%) | 20,593 |
| 15 Aug 2017 | USD | 17.1 | 17.1 | 16.5 | 16.65 | 99.9 | -0.45 (-2.63%) | 24,950 |
| 14 Aug 2017 | USD | 17.25 | 17.3 | 16.9 | 17.1 | 102.6 | 0.0 (0.0%) | 31,379 |
| 11 Aug 2017 | USD | 16.65 | 17.25 | 16.4 | 17.1 | 102.6 | +0.55 (+3.32%) | 37,612 |
| 10 Aug 2017 | USD | 16.7 | 16.795 | 15.95 | 16.55 | 99.3 | -0.45 (-2.65%) | 51,721 |
| 9 Aug 2017 | USD | 17.35 | 17.65 | 16.8 | 17 | 102 | -0.45 (-2.58%) | 30,564 |
| 8 Aug 2017 | USD | 17.65 | 18.8 | 17.3 | 17.45 | 104.7 | -0.5 (-2.79%) | 51,331 |
| 7 Aug 2017 | USD | 18 | 18.6 | 17.8 | 17.95 | 107.7 | +0.05 (+0.28%) | 39,401 |
| 4 Aug 2017 | USD | 17.7 | 17.95 | 17.4 | 17.9 | 107.4 | +0.2 (+1.13%) | 17,651 |
