| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2017 | USD | 14.52 | 14.74 | 14.4 | 14.62 | 14.62 | +0.1 (+0.69%) | 1,498,948 |
| 29 Aug 2017 | USD | 14.43 | 14.66 | 14.4 | 14.52 | 14.52 | -0.02 (-0.14%) | 951,461 |
| 28 Aug 2017 | USD | 14.85 | 14.85 | 14.44 | 14.54 | 14.54 | -0.32 (-2.15%) | 990,305 |
| 25 Aug 2017 | USD | 14.99 | 14.99 | 14.73 | 14.86 | 14.86 | -0.07 (-0.47%) | 789,400 |
| 24 Aug 2017 | USD | 14.72 | 15.1 | 14.62 | 14.93 | 14.93 | +0.18 (+1.22%) | 1,479,958 |
| 23 Aug 2017 | USD | 14.66 | 14.94 | 14.655 | 14.75 | 14.75 | +0.02 (+0.14%) | 645,716 |
| 22 Aug 2017 | USD | 14.75 | 14.97 | 14.7 | 14.73 | 14.73 | +0.03 (+0.20%) | 937,497 |
| 21 Aug 2017 | USD | 14.85 | 14.896 | 14.42 | 14.7 | 14.7 | -0.15 (-1.01%) | 821,210 |
| 18 Aug 2017 | USD | 14.85 | 15.03 | 14.785 | 14.85 | 14.85 | -0.01 (-0.07%) | 242,879 |
| 17 Aug 2017 | USD | 15.09 | 15.26 | 14.86 | 14.86 | 14.86 | -0.29 (-1.91%) | 918,279 |
| 16 Aug 2017 | USD | 15.24 | 15.345 | 15.06 | 15.15 | 15.15 | -0.01 (-0.07%) | 694,604 |
| 15 Aug 2017 | USD | 15.42 | 15.44 | 15.07 | 15.16 | 15.16 | -0.32 (-2.07%) | 505,893 |
| 14 Aug 2017 | USD | 15.58 | 15.7 | 15.436 | 15.48 | 15.48 | -0.1 (-0.64%) | 316,341 |
| 11 Aug 2017 | USD | 15.43 | 15.66 | 15.27 | 15.58 | 15.58 | +0.1 (+0.65%) | 436,386 |
| 10 Aug 2017 | USD | 15.59 | 15.75 | 15.33 | 15.48 | 15.48 | -0.15 (-0.96%) | 648,329 |
| 9 Aug 2017 | USD | 15.67 | 15.75 | 15.545 | 15.63 | 15.63 | -0.02 (-0.13%) | 580,805 |
| 8 Aug 2017 | USD | 15.79 | 15.92 | 15.48 | 15.65 | 15.65 | -0.3 (-1.88%) | 989,254 |
| 7 Aug 2017 | USD | 16.19 | 16.22 | 15.95 | 15.95 | 15.95 | -0.24 (-1.48%) | 1,753,497 |
| 4 Aug 2017 | USD | 16.42 | 16.42 | 16.15 | 16.19 | 16.19 | -0.17 (-1.04%) | 661,473 |
| 3 Aug 2017 | USD | 16.35 | 16.66 | 16.26 | 16.36 | 16.36 | -0.04 (-0.24%) | 1,834,492 |
| 2 Aug 2017 | USD | 16.47 | 16.47 | 16.2 | 16.4 | 16.4 | +0.02 (+0.12%) | 1,436,480 |
| 1 Aug 2017 | USD | 16.44 | 16.59 | 16.22 | 16.38 | 16.38 | -0.36 (-2.15%) | 1,315,741 |
| 31 Jul 2017 | USD | 16.93 | 17.05 | 16.51 | 16.74 | 16.74 | -0.46 (-2.67%) | 969,433 |
| 28 Jul 2017 | USD | 17.36 | 17.42 | 17.11 | 17.2 | 17.2 | -0.16 (-0.92%) | 465,189 |
| 27 Jul 2017 | USD | 17.4 | 17.48 | 17.285 | 17.36 | 17.36 | +0.01 (+0.06%) | 390,012 |
| 26 Jul 2017 | USD | 17.4 | 17.58 | 17.35 | 17.35 | 17.35 | +0.02 (+0.12%) | 398,741 |
| 25 Jul 2017 | USD | 17.47 | 17.55 | 17.33 | 17.33 | 17.33 | 0.0 (0.0%) | 879,234 |
| 24 Jul 2017 | USD | 17.37 | 17.4 | 17.18 | 17.33 | 17.33 | -0.01 (-0.06%) | 672,836 |
| 21 Jul 2017 | USD | 17.24 | 17.48 | 17.24 | 17.34 | 17.34 | +0.02 (+0.12%) | 596,648 |
| 20 Jul 2017 | USD | 17.59 | 17.65 | 17.291 | 17.32 | 17.32 | -0.2 (-1.14%) | 554,951 |
