| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2017 | USD | 18.42 | 18.65 | 18.37 | 18.58 | 18.58 | +0.11 (+0.60%) | 177,118 |
| 22 Aug 2017 | USD | 18.23 | 18.595 | 18.1518 | 18.47 | 18.47 | +0.23 (+1.26%) | 174,272 |
| 21 Aug 2017 | USD | 18.08 | 18.24 | 18 | 18.24 | 18.24 | +0.23 (+1.28%) | 90,153 |
| 18 Aug 2017 | USD | 17.66 | 18.07 | 17.64 | 18.01 | 18.01 | +0.2 (+1.12%) | 155,949 |
| 17 Aug 2017 | USD | 18.36 | 18.43 | 17.75 | 17.81 | 17.81 | -0.55 (-3.00%) | 202,487 |
| 16 Aug 2017 | USD | 18.4 | 18.4 | 18.23 | 18.36 | 18.36 | +0.01 (+0.05%) | 140,945 |
| 15 Aug 2017 | USD | 18.33 | 18.39 | 18.032 | 18.35 | 18.35 | +0.14 (+0.77%) | 105,470 |
| 14 Aug 2017 | USD | 18.14 | 18.29 | 18 | 18.21 | 18.21 | +0.16 (+0.89%) | 445,413 |
| 11 Aug 2017 | USD | 17.88 | 18.26 | 17.54 | 18.05 | 18.05 | +0.01 (+0.06%) | 472,282 |
| 10 Aug 2017 | USD | 17.94 | 18.08 | 17.77 | 18.04 | 18.04 | +0.18 (+1.01%) | 187,950 |
| 9 Aug 2017 | USD | 17.98 | 18.07 | 17.8 | 17.86 | 17.86 | -0.15 (-0.83%) | 164,520 |
| 8 Aug 2017 | USD | 18.05 | 18.24 | 17.8 | 18.01 | 18.01 | -0.14 (-0.77%) | 188,209 |
| 7 Aug 2017 | USD | 18.56 | 18.56 | 18.06 | 18.15 | 18.15 | -0.33 (-1.79%) | 194,671 |
| 4 Aug 2017 | USD | 18.05 | 18.63 | 18 | 18.48 | 18.48 | +0.46 (+2.55%) | 285,050 |
| 3 Aug 2017 | USD | 17.97 | 18.15 | 17.69 | 18.02 | 18.02 | +0.15 (+0.84%) | 173,468 |
| 2 Aug 2017 | USD | 18.17 | 18.17 | 17.79 | 17.87 | 17.87 | -0.26 (-1.43%) | 147,913 |
| 1 Aug 2017 | USD | 18.25 | 18.26 | 18.03 | 18.13 | 18.13 | -0.1 (-0.55%) | 107,622 |
| 31 Jul 2017 | USD | 18.17 | 18.36 | 17.83 | 18.23 | 18.23 | +0.16 (+0.89%) | 271,455 |
| 28 Jul 2017 | USD | 18.08 | 18.18 | 17.97 | 18.07 | 18.07 | -0.11 (-0.61%) | 109,994 |
| 27 Jul 2017 | USD | 18.14 | 18.28 | 17.98 | 18.18 | 18.18 | +0.07 (+0.39%) | 258,285 |
| 26 Jul 2017 | USD | 17.89 | 18.12 | 17.7944 | 18.11 | 18.11 | +0.21 (+1.17%) | 263,591 |
| 25 Jul 2017 | USD | 18.1 | 18.13 | 17.77 | 17.9 | 17.9 | -0.18 (-1.00%) | 1,085,227 |
| 24 Jul 2017 | USD | 17.98 | 18.14 | 17.78 | 18.08 | 18.08 | +0.13 (+0.72%) | 199,581 |
| 21 Jul 2017 | USD | 18.13 | 18.23 | 17.81 | 17.95 | 17.95 | -0.02 (-0.11%) | 199,807 |
| 20 Jul 2017 | USD | 17.93 | 18.1 | 17.91 | 17.97 | 17.97 | +0.08 (+0.45%) | 132,524 |
| 19 Jul 2017 | USD | 17.64 | 17.94 | 17.63 | 17.89 | 17.89 | +0.22 (+1.25%) | 227,100 |
| 18 Jul 2017 | USD | 17.18 | 17.73 | 17.18 | 17.67 | 17.67 | +0.03 (+0.17%) | 516,039 |
| 17 Jul 2017 | USD | 17.3 | 17.675 | 17.2149 | 17.64 | 17.64 | +0.34 (+1.97%) | 342,654 |
| 14 Jul 2017 | USD | 16.95 | 17.48 | 16.73 | 17.3 | 17.3 | +0.32 (+1.88%) | 482,665 |
| 13 Jul 2017 | USD | 17.23 | 17.44 | 16.89 | 16.98 | 16.98 | -0.09 (-0.53%) | 816,836 |
