| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 14.45 | 15 | 14.45 | 14.67 | 58.68 | +0.27 (+1.88%) | 48,297 |
| 5 Sep 2017 | USD | 14 | 14.52 | 13.68 | 14.4 | 57.6 | +0.42 (+3.00%) | 50,106 |
| 4 Sep 2017 | USD | 13.98 | 13.98 | 13.98 | 13.98 | 55.92 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 13.38 | 14.14 | 13.15 | 13.98 | 55.92 | +0.48 (+3.56%) | 37,899 |
| 31 Aug 2017 | USD | 14.6 | 14.66 | 13.33 | 13.5 | 54 | -0.82 (-5.73%) | 68,324 |
| 30 Aug 2017 | USD | 14.85 | 14.86 | 14.02 | 14.32 | 57.28 | -0.54 (-3.63%) | 77,958 |
| 29 Aug 2017 | USD | 15.01 | 15.01 | 14.49 | 14.86 | 59.44 | -0.04 (-0.27%) | 41,084 |
| 28 Aug 2017 | USD | 14.99 | 14.99 | 14.72 | 14.9 | 59.6 | -0.1 (-0.67%) | 39,179 |
| 25 Aug 2017 | USD | 15.81 | 16 | 14.39 | 15 | 60 | -1.19 (-7.35%) | 131,137 |
| 24 Aug 2017 | USD | 16.289 | 16.74 | 16.12 | 16.19 | 64.76 | -0.13 (-0.80%) | 89,078 |
| 23 Aug 2017 | USD | 16.352 | 16.5 | 16.05 | 16.32 | 65.28 | -0.1 (-0.61%) | 43,516 |
| 22 Aug 2017 | USD | 16.66 | 16.66 | 16.25 | 16.42 | 65.68 | -0.4 (-2.38%) | 34,823 |
| 21 Aug 2017 | USD | 16.44 | 16.955 | 16.25 | 16.82 | 67.28 | +0.4 (+2.44%) | 28,390 |
| 18 Aug 2017 | USD | 17.72 | 17.72 | 16.411 | 16.42 | 65.68 | -1.14 (-6.49%) | 55,817 |
| 17 Aug 2017 | USD | 17.54 | 17.7599 | 17.51 | 17.56 | 70.24 | -0.13 (-0.73%) | 30,800 |
| 16 Aug 2017 | USD | 17.93 | 17.93 | 17.613 | 17.69 | 70.76 | -0.04 (-0.23%) | 15,175 |
| 15 Aug 2017 | USD | 18.57 | 18.5978 | 17.7299 | 17.73 | 70.92 | -0.76 (-4.11%) | 39,085 |
| 14 Aug 2017 | USD | 18.66 | 18.66 | 17.6 | 18.49 | 73.96 | +0.53 (+2.95%) | 78,742 |
| 11 Aug 2017 | USD | 18.35 | 18.35 | 17.5108 | 17.96 | 71.84 | -0.42 (-2.29%) | 48,045 |
| 10 Aug 2017 | USD | 18.95 | 18.95 | 18.38 | 18.38 | 73.52 | -0.23 (-1.24%) | 123,143 |
| 9 Aug 2017 | USD | 19.4 | 19.4295 | 18.4026 | 18.61 | 74.44 | -0.832 (-4.28%) | 103,514 |
| 8 Aug 2017 | USD | 18.97 | 19.8186 | 18.71 | 19.4424 | 77.7696 | +0.562 (+2.98%) | 49,172 |
| 7 Aug 2017 | USD | 18.67 | 18.92 | 18.48 | 18.88 | 75.52 | +0.27 (+1.45%) | 34,490 |
| 4 Aug 2017 | USD | 18.61 | 18.61 | 18.61 | 18.61 | 74.44 | +0.39 (+2.14%) | 10,949 |
| 3 Aug 2017 | USD | 18.095 | 18.49 | 18.0047 | 18.22 | 72.88 | +0.03 (+0.16%) | 44,018 |
| 2 Aug 2017 | USD | 18.04 | 18.21 | 18.02 | 18.19 | 72.76 | +0.01 (+0.06%) | 26,772 |
| 1 Aug 2017 | USD | 18.39 | 18.5045 | 18.01 | 18.18 | 72.72 | -0.21 (-1.14%) | 169,435 |
| 31 Jul 2017 | USD | 17.92 | 18.8 | 17.92 | 18.39 | 73.56 | +0.02 (+0.11%) | 60,113 |
| 28 Jul 2017 | USD | 18.8 | 19.06 | 17.87 | 18.37 | 73.48 | -0.4 (-2.13%) | 36,973 |
| 27 Jul 2017 | USD | 18.66 | 19.73 | 18.6 | 18.77 | 75.08 | +0.11 (+0.59%) | 49,012 |
