| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | USD | 18.4735 | 18.8658 | 18.2026 | 18.6323 | 17.5853 | +0.187 (+1.01%) | 94,031 |
| 4 Sep 2017 | USD | 18.4455 | 18.4455 | 18.4455 | 18.4455 | 17.409 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 18.0439 | 18.6229 | 17.2688 | 18.4455 | 17.409 | +0.42 (+2.33%) | 64,693 |
| 31 Aug 2017 | USD | 17.7637 | 18.156 | 17.7263 | 18.0252 | 17.0124 | +0.411 (+2.33%) | 56,201 |
| 30 Aug 2017 | USD | 17.3901 | 17.8477 | 17.2313 | 17.6143 | 16.6245 | +0.355 (+2.06%) | 66,813 |
| 29 Aug 2017 | USD | 17.194 | 17.6143 | 17.0259 | 17.2594 | 16.2896 | +0.075 (+0.44%) | 41,251 |
| 28 Aug 2017 | USD | 17.6329 | 18.3241 | 17.0726 | 17.1846 | 16.219 | -0.495 (-2.80%) | 216,688 |
| 25 Aug 2017 | USD | 17.6423 | 17.7077 | 17.5489 | 17.6796 | 16.6862 | +0.093 (+0.53%) | 77,099 |
| 24 Aug 2017 | USD | 17.6516 | 17.6964 | 17.2949 | 17.5862 | 16.598 | -0.065 (-0.37%) | 170,993 |
| 23 Aug 2017 | USD | 17.7357 | 17.7357 | 17.4648 | 17.6516 | 16.6597 | +0.009 (+0.05%) | 103,221 |
| 22 Aug 2017 | USD | 17.3808 | 17.9037 | 17.3808 | 17.6423 | 16.651 | +0.355 (+2.05%) | 44,702 |
| 21 Aug 2017 | USD | 17.6329 | 17.6423 | 17.1753 | 17.2874 | 16.316 | -0.318 (-1.80%) | 24,754 |
| 18 Aug 2017 | USD | 17.6329 | 17.6516 | 17.3621 | 17.6049 | 16.6157 | +0.215 (+1.24%) | 68,158 |
| 17 Aug 2017 | USD | 17.4181 | 17.6516 | 17.3714 | 17.3901 | 16.4129 | -0.028 (-0.16%) | 66,547 |
| 16 Aug 2017 | USD | 17.4863 | 17.6049 | 16.8204 | 17.4181 | 16.4394 | -0.173 (-0.98%) | 55,637 |
| 15 Aug 2017 | USD | 17.745 | 17.7917 | 16.9511 | 17.5909 | 16.6025 | -0.061 (-0.34%) | 82,127 |
| 14 Aug 2017 | USD | 16.9045 | 18.0065 | 16.9045 | 17.6516 | 16.6597 | +0.887 (+5.29%) | 194,375 |
| 11 Aug 2017 | USD | 16.3441 | 16.9792 | 16.3301 | 16.7644 | 15.8224 | +0.42 (+2.57%) | 100,190 |
| 10 Aug 2017 | USD | 16.1666 | 16.6221 | 16.1666 | 16.3441 | 15.4257 | -0.009 (-0.06%) | 45,485 |
| 9 Aug 2017 | USD | 16.671 | 16.671 | 16.1853 | 16.3534 | 15.4345 | -0.42 (-2.51%) | 75,769 |
| 8 Aug 2017 | USD | 16.7083 | 16.8204 | 16.5309 | 16.7737 | 15.8312 | -0.093 (-0.55%) | 41,004 |
| 7 Aug 2017 | USD | 16.8204 | 16.9698 | 16.6523 | 16.8671 | 15.9193 | +0.009 (+0.06%) | 44,192 |
| 4 Aug 2017 | USD | 16.9138 | 16.9231 | 16.7178 | 16.8578 | 15.9105 | -0.065 (-0.39%) | 17,903 |
| 3 Aug 2017 | USD | 17.2127 | 17.2127 | 16.8951 | 16.9231 | 15.9722 | -0.28 (-1.63%) | 20,559 |
| 2 Aug 2017 | USD | 17.0165 | 17.3341 | 16.7644 | 17.2033 | 16.2366 | +0.215 (+1.26%) | 54,040 |
| 1 Aug 2017 | USD | 16.9885 | 17.1379 | 16.7457 | 16.9885 | 16.0339 | +0.009 (+0.05%) | 41,603 |
| 31 Jul 2017 | USD | 16.8951 | 16.9885 | 16.685 | 16.9792 | 16.0251 | -0.019 (-0.11%) | 52,952 |
| 28 Jul 2017 | USD | 16.7644 | 16.9978 | 16.7177 | 16.9978 | 16.0427 | +0.243 (+1.45%) | 49,759 |
| 27 Jul 2017 | USD | 16.6243 | 17.4088 | 16.6243 | 16.755 | 15.8135 | +0.159 (+0.96%) | 106,549 |
| 26 Jul 2017 | USD | 17.1099 | 17.166 | 16.4532 | 16.5963 | 15.6637 | -0.495 (-2.90%) | 62,666 |
