| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2017 | USD | 19.64 | 19.91 | 19.47 | 19.62 | 19.62 | +0.04 (+0.20%) | 833,035 |
| 25 Aug 2017 | USD | 19.83 | 20.06 | 19.53 | 19.58 | 19.58 | -0.16 (-0.81%) | 1,002,894 |
| 24 Aug 2017 | USD | 19.6 | 19.82 | 19.43 | 19.74 | 19.74 | +0.21 (+1.08%) | 872,159 |
| 23 Aug 2017 | USD | 19.3 | 19.705 | 19.3 | 19.53 | 19.53 | +0.1 (+0.51%) | 1,059,336 |
| 22 Aug 2017 | USD | 18.98 | 19.43 | 18.95 | 19.43 | 19.43 | +0.52 (+2.75%) | 1,108,441 |
| 21 Aug 2017 | USD | 18.76 | 18.93 | 18.66 | 18.91 | 18.91 | +0.16 (+0.85%) | 643,217 |
| 18 Aug 2017 | USD | 18.52 | 18.84 | 18.51 | 18.75 | 18.75 | +0.16 (+0.86%) | 768,852 |
| 17 Aug 2017 | USD | 18.75 | 18.954 | 18.58 | 18.59 | 18.59 | -0.25 (-1.33%) | 1,033,294 |
| 16 Aug 2017 | USD | 18.69 | 18.925 | 18.63 | 18.84 | 18.84 | +0.23 (+1.24%) | 724,452 |
| 15 Aug 2017 | USD | 18.56 | 18.68 | 18.495 | 18.61 | 18.61 | +0.08 (+0.43%) | 867,206 |
| 14 Aug 2017 | USD | 18.43 | 18.675 | 18.36 | 18.53 | 18.53 | +0.3 (+1.65%) | 614,900 |
| 11 Aug 2017 | USD | 17.96 | 18.6 | 17.96 | 18.23 | 18.23 | +0.33 (+1.84%) | 1,507,196 |
| 10 Aug 2017 | USD | 18.75 | 18.88 | 17.76 | 17.9 | 17.9 | -0.9 (-4.79%) | 1,796,875 |
| 9 Aug 2017 | USD | 18.61 | 18.88 | 18.55 | 18.8 | 18.8 | +0.03 (+0.16%) | 686,549 |
| 8 Aug 2017 | USD | 18.69 | 18.95 | 18.63 | 18.77 | 18.77 | -0.07 (-0.37%) | 634,305 |
| 7 Aug 2017 | USD | 18.7 | 18.965 | 18.6 | 18.84 | 18.84 | +0.15 (+0.80%) | 622,051 |
| 4 Aug 2017 | USD | 18.8 | 18.87 | 18.615 | 18.69 | 18.69 | -0.05 (-0.27%) | 1,172,403 |
| 3 Aug 2017 | USD | 18.8 | 18.965 | 18.69 | 18.74 | 18.74 | -0.06 (-0.32%) | 634,284 |
| 2 Aug 2017 | USD | 19.07 | 19.12 | 18.34 | 18.8 | 18.8 | -0.21 (-1.10%) | 1,614,476 |
| 1 Aug 2017 | USD | 18.97 | 19.14 | 18.92 | 19.01 | 19.01 | +0.16 (+0.85%) | 959,844 |
| 31 Jul 2017 | USD | 19.28 | 19.35 | 18.785 | 18.85 | 18.85 | -0.39 (-2.03%) | 1,206,621 |
| 28 Jul 2017 | USD | 19.3 | 19.56 | 19.0943 | 19.24 | 19.24 | -0.21 (-1.08%) | 970,689 |
| 27 Jul 2017 | USD | 19.92 | 20.2 | 19.04 | 19.45 | 19.45 | -0.47 (-2.36%) | 1,750,292 |
| 26 Jul 2017 | USD | 19.97 | 19.98 | 19.76 | 19.92 | 19.92 | +0.03 (+0.15%) | 827,056 |
| 25 Jul 2017 | USD | 19.69 | 19.98 | 19.5963 | 19.89 | 19.89 | +0.2 (+1.02%) | 1,003,045 |
| 24 Jul 2017 | USD | 19.59 | 19.79 | 19.36 | 19.69 | 19.69 | +0.01 (+0.05%) | 1,275,366 |
| 21 Jul 2017 | USD | 19.78 | 19.91 | 19.59 | 19.68 | 19.68 | -0.05 (-0.25%) | 1,385,406 |
| 20 Jul 2017 | USD | 19.92 | 20 | 19.72 | 19.73 | 19.73 | -0.12 (-0.60%) | 1,454,890 |
| 19 Jul 2017 | USD | 19.36 | 19.99 | 19.305 | 19.85 | 19.85 | +0.58 (+3.01%) | 2,411,501 |
| 18 Jul 2017 | USD | 18.98 | 19.3 | 18.93 | 19.27 | 19.27 | +0.25 (+1.31%) | 2,151,950 |
