| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 19.34 | 19.5 | 19.23 | 19.29 | 19.29 | -0.02 (-0.10%) | 725,151 |
| 5 Sep 2017 | USD | 19.43 | 19.6 | 19.27 | 19.31 | 19.31 | -0.09 (-0.46%) | 560,852 |
| 4 Sep 2017 | USD | 19.4 | 19.4 | 19.4 | 19.4 | 19.4 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 19.33 | 19.44 | 19.25 | 19.4 | 19.4 | +0.11 (+0.57%) | 428,519 |
| 31 Aug 2017 | USD | 19.17 | 19.58 | 19.16 | 19.29 | 19.29 | +0.14 (+0.73%) | 922,668 |
| 30 Aug 2017 | USD | 18.98 | 19.18 | 18.94 | 19.15 | 19.15 | +0.1 (+0.52%) | 451,265 |
| 29 Aug 2017 | USD | 18.92 | 19.22 | 18.91 | 19.05 | 19.05 | +0.12 (+0.63%) | 500,535 |
| 28 Aug 2017 | USD | 19.22 | 19.35 | 18.79 | 18.93 | 18.93 | -0.27 (-1.41%) | 772,096 |
| 25 Aug 2017 | USD | 19.4 | 19.46 | 19 | 19.2 | 19.2 | -0.13 (-0.67%) | 526,935 |
| 24 Aug 2017 | USD | 19.33 | 19.49 | 19.1597 | 19.33 | 19.33 | +0.04 (+0.21%) | 714,786 |
| 23 Aug 2017 | USD | 19.21 | 19.5 | 19.11 | 19.29 | 19.29 | +0.11 (+0.57%) | 384,625 |
| 22 Aug 2017 | USD | 19.39 | 19.49 | 19.03 | 19.18 | 19.18 | -0.18 (-0.93%) | 687,867 |
| 21 Aug 2017 | USD | 18.86 | 19.42 | 18.84 | 19.36 | 19.36 | +0.5 (+2.65%) | 838,232 |
| 18 Aug 2017 | USD | 18.75 | 18.97 | 18.67 | 18.86 | 18.86 | -0.01 (-0.05%) | 489,507 |
| 17 Aug 2017 | USD | 18.9 | 19.02 | 18.8 | 18.87 | 18.87 | -0.06 (-0.32%) | 424,127 |
| 16 Aug 2017 | USD | 18.5 | 19.14 | 18.5 | 18.93 | 18.93 | +0.44 (+2.38%) | 497,096 |
| 15 Aug 2017 | USD | 18.38 | 18.59 | 18.26 | 18.49 | 18.49 | +0.01 (+0.05%) | 518,462 |
| 14 Aug 2017 | USD | 18.08 | 18.52 | 18.07 | 18.48 | 18.48 | +0.48 (+2.67%) | 405,122 |
| 11 Aug 2017 | USD | 17.97 | 18.1 | 17.81 | 18 | 18 | +0.06 (+0.33%) | 445,986 |
| 10 Aug 2017 | USD | 18.15 | 18.165 | 17.94 | 17.94 | 17.94 | -0.22 (-1.21%) | 268,443 |
| 9 Aug 2017 | USD | 18.18 | 18.18 | 17.97 | 18.16 | 18.16 | -0.03 (-0.16%) | 321,802 |
| 8 Aug 2017 | USD | 18.11 | 18.26 | 18.07 | 18.19 | 18.19 | +0.07 (+0.39%) | 222,990 |
| 7 Aug 2017 | USD | 18.14 | 18.19 | 17.95 | 18.12 | 18.12 | -0.07 (-0.38%) | 277,072 |
| 4 Aug 2017 | USD | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.16 (-0.87%) | 450,643 |
| 3 Aug 2017 | USD | 17.9 | 18.48 | 17.81 | 18.35 | 18.35 | +0.28 (+1.55%) | 428,353 |
| 2 Aug 2017 | USD | 18.07 | 18.32 | 18 | 18.07 | 18.07 | -0.18 (-0.99%) | 368,267 |
| 1 Aug 2017 | USD | 18.3 | 18.34 | 18 | 18.25 | 18.25 | +0.01 (+0.05%) | 316,561 |
| 31 Jul 2017 | USD | 18.07 | 18.25 | 17.93 | 18.24 | 18.24 | +0.18 (+1.00%) | 353,513 |
| 28 Jul 2017 | USD | 18.09 | 18.2584 | 17.895 | 18.06 | 18.06 | -0.06 (-0.33%) | 478,989 |
| 27 Jul 2017 | USD | 18.34 | 18.34 | 18.08 | 18.12 | 18.12 | -0.22 (-1.20%) | 470,567 |
