| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2017 | USD | 17.5 | 18.04 | 17.47 | 17.8 | 17.8 | +0.33 (+1.89%) | 1,101,961 |
| 12 Sep 2017 | USD | 17 | 17.82 | 16.9401 | 17.47 | 17.47 | +0.45 (+2.64%) | 1,477,313 |
| 11 Sep 2017 | USD | 16.73 | 17.2 | 16.71 | 17.02 | 17.02 | +0.29 (+1.73%) | 925,844 |
| 8 Sep 2017 | USD | 17.21 | 17.4062 | 16.1442 | 16.73 | 16.73 | -0.47 (-2.73%) | 1,879,554 |
| 7 Sep 2017 | USD | 17.54 | 17.73 | 17.07 | 17.2 | 17.2 | -0.475 (-2.69%) | 803,317 |
| 6 Sep 2017 | USD | 17.65 | 18.21 | 17.53 | 17.675 | 17.675 | +0.195 (+1.12%) | 1,072,834 |
| 5 Sep 2017 | USD | 17.69 | 17.87 | 17.18 | 17.48 | 17.48 | +0.02 (+0.11%) | 1,149,681 |
| 4 Sep 2017 | USD | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 17.37 | 17.87 | 17.26 | 17.46 | 17.46 | +0.17 (+0.98%) | 1,095,594 |
| 31 Aug 2017 | USD | 16.82 | 17.48 | 16.77 | 17.29 | 17.29 | +0.59 (+3.53%) | 687,976 |
| 30 Aug 2017 | USD | 16.87 | 17.04 | 16.18 | 16.7 | 16.7 | -0.34 (-2.00%) | 1,381,105 |
| 29 Aug 2017 | USD | 16.76 | 17.22 | 16.57 | 17.04 | 17.04 | +0.2 (+1.19%) | 520,663 |
| 28 Aug 2017 | USD | 17.21 | 17.22 | 16.67 | 16.84 | 16.84 | -0.24 (-1.41%) | 645,505 |
| 25 Aug 2017 | USD | 16.94 | 17.24 | 16.85 | 17.08 | 17.08 | +0.24 (+1.43%) | 611,610 |
| 24 Aug 2017 | USD | 17 | 17.03 | 16.58 | 16.84 | 16.84 | -0.1 (-0.59%) | 686,953 |
| 23 Aug 2017 | USD | 16.47 | 17.125 | 16.22 | 16.94 | 16.94 | +0.6 (+3.67%) | 1,116,038 |
| 22 Aug 2017 | USD | 16.04 | 16.41 | 16.02 | 16.34 | 16.34 | +0.4 (+2.51%) | 681,915 |
| 21 Aug 2017 | USD | 16.17 | 16.22 | 15.87 | 15.94 | 15.94 | -0.27 (-1.67%) | 674,867 |
| 18 Aug 2017 | USD | 16.11 | 16.43 | 15.9 | 16.21 | 16.21 | +0.22 (+1.38%) | 907,133 |
| 17 Aug 2017 | USD | 16.26 | 16.51 | 15.96 | 15.99 | 15.99 | -0.38 (-2.32%) | 644,071 |
| 16 Aug 2017 | USD | 16.59 | 16.7 | 16.2 | 16.37 | 16.37 | -0.1 (-0.61%) | 498,275 |
| 15 Aug 2017 | USD | 16.38 | 16.51 | 16.15 | 16.47 | 16.47 | +0.1 (+0.61%) | 801,196 |
| 14 Aug 2017 | USD | 16.85 | 16.9 | 16.36 | 16.37 | 16.37 | -0.36 (-2.15%) | 878,872 |
| 11 Aug 2017 | USD | 16.15 | 16.84 | 16.15 | 16.73 | 16.73 | +0.58 (+3.59%) | 1,176,474 |
| 10 Aug 2017 | USD | 16.54 | 16.97 | 16.13 | 16.15 | 16.15 | -0.24 (-1.46%) | 1,524,650 |
| 9 Aug 2017 | USD | 16.62 | 16.99 | 16.22 | 16.39 | 16.39 | -0.2 (-1.21%) | 1,413,981 |
| 8 Aug 2017 | USD | 16.56 | 18.19 | 16.35 | 16.59 | 16.59 | +0.71 (+4.47%) | 3,639,005 |
| 7 Aug 2017 | USD | 15.62 | 16.14 | 15.54 | 15.88 | 15.88 | +0.13 (+0.83%) | 1,455,358 |
| 4 Aug 2017 | USD | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | +0.27 (+1.74%) | 1,947,841 |
| 3 Aug 2017 | USD | 16.24 | 16.45 | 15.42 | 15.48 | 15.48 | -0.76 (-4.68%) | 1,556,710 |
