| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 15.15 | 15.45 | 14.8 | 15.1 | 377.5 | +0.05 (+0.33%) | 124,563 |
| 5 Sep 2017 | USD | 15.25 | 15.4 | 14.725 | 15.05 | 376.25 | -0.2 (-1.31%) | 125,766 |
| 4 Sep 2017 | USD | 15.25 | 15.25 | 15.25 | 15.25 | 381.25 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 15.8 | 15.8 | 14.75 | 15.25 | 381.25 | -0.5 (-3.17%) | 232,891 |
| 31 Aug 2017 | USD | 14.8 | 15.95 | 14.7 | 15.75 | 393.75 | +1.05 (+7.14%) | 313,707 |
| 30 Aug 2017 | USD | 15 | 15.15 | 14.55 | 14.7 | 367.5 | -0.3 (-2%) | 125,540 |
| 29 Aug 2017 | USD | 14.4 | 15.2063 | 14.2438 | 15 | 375 | +0.5 (+3.45%) | 259,581 |
| 28 Aug 2017 | USD | 14 | 14.95 | 13.85 | 14.5 | 362.5 | +0.65 (+4.69%) | 261,397 |
| 25 Aug 2017 | USD | 14 | 14.3 | 13.7 | 13.85 | 346.25 | +0.05 (+0.36%) | 98,634 |
| 24 Aug 2017 | USD | 13.55 | 14.15 | 13.45 | 13.8 | 345 | +0.3 (+2.22%) | 190,894 |
| 23 Aug 2017 | USD | 13.4 | 13.8961 | 13.25 | 13.5 | 337.5 | -0.15 (-1.10%) | 124,783 |
| 22 Aug 2017 | USD | 13.25 | 13.9 | 13.2 | 13.65 | 341.25 | +0.4 (+3.02%) | 162,569 |
| 21 Aug 2017 | USD | 13.3 | 13.85 | 13 | 13.25 | 331.25 | -0.1 (-0.75%) | 153,190 |
| 18 Aug 2017 | USD | 13.5 | 13.7 | 13.15 | 13.35 | 333.75 | -0.3 (-2.20%) | 176,322 |
| 17 Aug 2017 | USD | 14.3 | 14.57 | 13.6 | 13.65 | 341.25 | -0.7 (-4.88%) | 235,902 |
| 16 Aug 2017 | USD | 14.3 | 14.9 | 14.05 | 14.35 | 358.75 | +0.1 (+0.70%) | 195,361 |
| 15 Aug 2017 | USD | 14.75 | 15.05 | 14.15 | 14.25 | 356.25 | -0.7 (-4.68%) | 138,322 |
| 14 Aug 2017 | USD | 14.85 | 15 | 14.6 | 14.95 | 373.75 | +0.2 (+1.36%) | 165,427 |
| 11 Aug 2017 | USD | 14.6 | 14.8 | 14.3 | 14.75 | 368.75 | +0.25 (+1.72%) | 146,964 |
| 10 Aug 2017 | USD | 14.4 | 15.3 | 14.305 | 14.5 | 362.5 | 0.0 (0.0%) | 280,272 |
| 9 Aug 2017 | USD | 14.55 | 14.9 | 14.35 | 14.5 | 362.5 | -0.3 (-2.03%) | 422,048 |
| 8 Aug 2017 | USD | 15.6 | 15.6 | 14.6269 | 14.8 | 370 | -0.75 (-4.82%) | 382,890 |
| 7 Aug 2017 | USD | 15.3 | 15.65 | 15.25 | 15.55 | 388.75 | +0.25 (+1.63%) | 112,430 |
| 4 Aug 2017 | USD | 14.9 | 15.35 | 14.8 | 15.3 | 382.5 | +0.4 (+2.68%) | 165,039 |
| 3 Aug 2017 | USD | 14.75 | 15.1734 | 14.675 | 14.9 | 372.5 | +0.15 (+1.02%) | 143,817 |
| 2 Aug 2017 | USD | 14.75 | 15 | 14.55 | 14.75 | 368.75 | 0.0 (0.0%) | 188,445 |
| 1 Aug 2017 | USD | 15.35 | 15.35 | 14.4 | 14.75 | 368.75 | -0.5 (-3.28%) | 206,679 |
| 31 Jul 2017 | USD | 14.95 | 15.45 | 14.7197 | 15.25 | 381.25 | +0.25 (+1.67%) | 122,727 |
| 28 Jul 2017 | USD | 15.1 | 15.25 | 14.65 | 15 | 375 | -0.2 (-1.32%) | 211,533 |
| 27 Jul 2017 | USD | 15.55 | 15.975 | 15.05 | 15.2 | 380 | -0.25 (-1.62%) | 170,531 |
