| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2017 | USD | 15.9 | 16.01 | 15.88 | 15.98 | 15.98 | +0.06 (+0.38%) | 1,783,038 |
| 30 Aug 2017 | USD | 15.82 | 15.93 | 15.82 | 15.92 | 15.92 | +0.1 (+0.63%) | 9,610 |
| 29 Aug 2017 | USD | 15.68 | 15.83 | 15.6702 | 15.82 | 15.82 | +0.08 (+0.51%) | 11,150 |
| 28 Aug 2017 | USD | 15.87 | 15.87 | 15.71 | 15.74 | 15.74 | -0.19 (-1.19%) | 9,357 |
| 25 Aug 2017 | USD | 16.1 | 16.1 | 15.9236 | 15.93 | 15.93 | -0.05 (-0.31%) | 23,092 |
| 24 Aug 2017 | USD | 16.09 | 16.1 | 15.96 | 15.98 | 15.98 | +0.05 (+0.31%) | 60,021 |
| 23 Aug 2017 | USD | 15.82 | 15.96 | 15.82 | 15.93 | 15.93 | +0.055 (+0.35%) | 18,386 |
| 22 Aug 2017 | USD | 15.78 | 15.9 | 15.78 | 15.8748 | 15.8748 | +0.215 (+1.37%) | 39,722 |
| 21 Aug 2017 | USD | 15.62 | 15.68 | 15.55 | 15.66 | 15.66 | -0.01 (-0.06%) | 17,058 |
| 18 Aug 2017 | USD | 15.66 | 15.72 | 15.531 | 15.67 | 15.67 | +0.02 (+0.13%) | 24,164 |
| 17 Aug 2017 | USD | 15.78 | 15.83 | 15.64 | 15.65 | 15.65 | -0.15 (-0.95%) | 34,806 |
| 16 Aug 2017 | USD | 15.83 | 15.87 | 15.77 | 15.8 | 15.8 | +0.25 (+1.61%) | 174,997 |
| 15 Aug 2017 | USD | 15.5 | 15.58 | 15.441 | 15.55 | 15.55 | +0.03 (+0.19%) | 128,880 |
| 14 Aug 2017 | USD | 15.4839 | 15.56 | 15.44 | 15.52 | 15.52 | +0.22 (+1.44%) | 25,261 |
| 11 Aug 2017 | USD | 15.34 | 15.37 | 15.25 | 15.3 | 15.3 | -0.05 (-0.33%) | 20,821 |
| 10 Aug 2017 | USD | 15.6 | 15.65 | 15.35 | 15.35 | 15.35 | -0.4 (-2.54%) | 56,558 |
| 9 Aug 2017 | USD | 15.68 | 15.75 | 15.6173 | 15.75 | 15.75 | +0.02 (+0.13%) | 65,228 |
| 8 Aug 2017 | USD | 15.65 | 15.8 | 15.64 | 15.73 | 15.73 | +0.16 (+1.03%) | 159,413 |
| 7 Aug 2017 | USD | 15.411 | 15.57 | 15.411 | 15.57 | 15.57 | +0.17 (+1.10%) | 12,368 |
| 4 Aug 2017 | USD | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | +0.17 (+1.12%) | 5,556 |
| 3 Aug 2017 | USD | 15.24 | 15.25 | 15.14 | 15.23 | 15.23 | +0.03 (+0.20%) | 18,695 |
| 2 Aug 2017 | USD | 15.38 | 15.38 | 15.16 | 15.2 | 15.2 | -0.17 (-1.11%) | 32,833 |
| 1 Aug 2017 | USD | 15.44 | 15.44 | 15.32 | 15.37 | 15.37 | -0.1 (-0.65%) | 55,558 |
| 31 Jul 2017 | USD | 15.54 | 15.54 | 15.41 | 15.47 | 15.47 | -0.07 (-0.45%) | 108,994 |
| 28 Jul 2017 | USD | 15.42 | 15.54 | 15.42 | 15.54 | 15.54 | +0.06 (+0.39%) | 30,804 |
| 27 Jul 2017 | USD | 15.63 | 15.65 | 15.35 | 15.48 | 15.48 | -0.11 (-0.71%) | 25,280 |
| 26 Jul 2017 | USD | 15.43 | 15.6 | 15.43 | 15.59 | 15.59 | +0.07 (+0.45%) | 16,517 |
| 25 Jul 2017 | USD | 15.53 | 15.55 | 15.4642 | 15.52 | 15.52 | -0.01 (-0.06%) | 12,353 |
| 24 Jul 2017 | USD | 15.55 | 15.6 | 15.5 | 15.53 | 15.53 | +0.16 (+1.04%) | 25,018 |
| 21 Jul 2017 | USD | 15.38 | 15.39 | 15.3 | 15.37 | 15.37 | -0.03 (-0.19%) | 9,922 |
