| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 17.25 | 17.3999 | 17.05 | 17.25 | 17.25 | +0.1 (+0.58%) | 125,027 |
| 5 Sep 2017 | USD | 17.4 | 17.5 | 17.125 | 17.15 | 17.15 | -0.25 (-1.44%) | 128,759 |
| 4 Sep 2017 | USD | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 17.3 | 17.65 | 17.1 | 17.4 | 17.4 | +0.15 (+0.87%) | 154,087 |
| 31 Aug 2017 | USD | 17.3 | 17.4 | 17.075 | 17.25 | 17.25 | +0.05 (+0.29%) | 130,770 |
| 30 Aug 2017 | USD | 17.1 | 17.2 | 16.8 | 17.2 | 17.2 | +0.05 (+0.29%) | 174,724 |
| 29 Aug 2017 | USD | 16.7 | 17.35 | 16.7 | 17.15 | 17.15 | +0.25 (+1.48%) | 140,493 |
| 28 Aug 2017 | USD | 18 | 18 | 16.7 | 16.9 | 16.9 | -1.05 (-5.85%) | 158,098 |
| 25 Aug 2017 | USD | 17.15 | 17.95 | 16.7782 | 17.95 | 17.95 | +0.9 (+5.28%) | 198,287 |
| 24 Aug 2017 | USD | 17.3 | 17.45 | 16.9 | 17.05 | 17.05 | -0.2 (-1.16%) | 145,609 |
| 23 Aug 2017 | USD | 17.45 | 17.55 | 17 | 17.25 | 17.25 | -0.25 (-1.43%) | 150,731 |
| 22 Aug 2017 | USD | 17.45 | 17.6 | 17.35 | 17.5 | 17.5 | +0.1 (+0.57%) | 97,450 |
| 21 Aug 2017 | USD | 17.4 | 17.55 | 17.3 | 17.4 | 17.4 | -0.1 (-0.57%) | 63,101 |
| 18 Aug 2017 | USD | 17.2 | 17.65 | 17.05 | 17.5 | 17.5 | +0.1 (+0.57%) | 171,745 |
| 17 Aug 2017 | USD | 17.45 | 17.905 | 17.3 | 17.4 | 17.4 | -0.05 (-0.29%) | 131,157 |
| 16 Aug 2017 | USD | 18.1 | 18.1127 | 17.35 | 17.45 | 17.45 | -0.5 (-2.79%) | 185,777 |
| 15 Aug 2017 | USD | 17.85 | 18.15 | 17.55 | 17.95 | 17.95 | +0.1 (+0.56%) | 274,621 |
| 14 Aug 2017 | USD | 17.7 | 18.3 | 17.6 | 17.85 | 17.85 | +0.25 (+1.42%) | 323,226 |
| 11 Aug 2017 | USD | 17.35 | 18.125 | 17.3 | 17.6 | 17.6 | +0.35 (+2.03%) | 503,453 |
| 10 Aug 2017 | USD | 16 | 17.5 | 15.85 | 17.25 | 17.25 | +2.75 (+18.97%) | 976,071 |
| 9 Aug 2017 | USD | 14.5 | 14.625 | 14.4 | 14.5 | 14.5 | -0.1 (-0.68%) | 216,578 |
| 8 Aug 2017 | USD | 14.6 | 14.9 | 14.45 | 14.6 | 14.6 | 0.0 (0.0%) | 120,065 |
| 7 Aug 2017 | USD | 14.55 | 16.5 | 14.45 | 14.6 | 14.6 | +0.05 (+0.34%) | 164,324 |
| 4 Aug 2017 | USD | 14.8 | 14.85 | 14.475 | 14.55 | 14.55 | -0.25 (-1.69%) | 143,597 |
| 3 Aug 2017 | USD | 14.65 | 14.95 | 14.55 | 14.8 | 14.8 | +0.2 (+1.37%) | 142,700 |
| 2 Aug 2017 | USD | 14.65 | 14.95 | 14.45 | 14.6 | 14.6 | -0.1 (-0.68%) | 139,710 |
| 1 Aug 2017 | USD | 14.6 | 14.75 | 14.1 | 14.7 | 14.7 | +0.2 (+1.38%) | 123,592 |
| 31 Jul 2017 | USD | 14.55 | 14.85 | 14.45 | 14.5 | 14.5 | 0.0 (0.0%) | 191,125 |
| 28 Jul 2017 | USD | 14.45 | 14.65 | 14.2 | 14.5 | 14.5 | 0.0 (0.0%) | 83,405 |
| 27 Jul 2017 | USD | 14.5 | 14.725 | 14.4 | 14.5 | 14.5 | +0.05 (+0.35%) | 172,528 |
