| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | USD | 23.31 | 23.34 | 23.27 | 23.29 | 23.29 | +0.1 (+0.43%) | 153,040 |
| 7 Sep 2017 | USD | 23.28 | 23.2999 | 23.12 | 23.19 | 23.19 | +0.02 (+0.09%) | 122,963 |
| 6 Sep 2017 | USD | 23.16 | 23.19 | 23.1 | 23.17 | 23.17 | +0.17 (+0.74%) | 84,782 |
| 5 Sep 2017 | USD | 22.97 | 23.025 | 22.94 | 23 | 23 | +0.05 (+0.22%) | 130,006 |
| 4 Sep 2017 | USD | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 23.09 | 23.09 | 22.93 | 22.95 | 22.95 | -0.31 (-1.33%) | 129,400 |
| 31 Aug 2017 | USD | 23.18 | 23.32 | 23.13 | 23.26 | 23.26 | +0.18 (+0.78%) | 137,067 |
| 30 Aug 2017 | USD | 23.12 | 23.16 | 23.06 | 23.08 | 23.08 | -0.14 (-0.60%) | 147,228 |
| 29 Aug 2017 | USD | 23.32 | 23.34 | 23.17 | 23.22 | 23.22 | +0.03 (+0.13%) | 136,456 |
| 28 Aug 2017 | USD | 23.2 | 23.23 | 23.15 | 23.19 | 23.19 | -0.12 (-0.51%) | 112,764 |
| 25 Aug 2017 | USD | 23.25 | 23.355 | 23.2 | 23.31 | 23.31 | -0.01 (-0.04%) | 133,693 |
| 24 Aug 2017 | USD | 23.35 | 23.37 | 23.3 | 23.32 | 23.32 | -0.34 (-1.44%) | 96,427 |
| 23 Aug 2017 | USD | 23.56 | 23.68 | 23.56 | 23.66 | 23.66 | +0.45 (+1.94%) | 114,246 |
| 22 Aug 2017 | USD | 23.3 | 23.3 | 23.18 | 23.21 | 23.21 | -0.28 (-1.19%) | 153,497 |
| 21 Aug 2017 | USD | 23.49 | 23.58 | 23.43 | 23.49 | 23.49 | +0.11 (+0.47%) | 114,703 |
| 18 Aug 2017 | USD | 23.46 | 23.51 | 23.36 | 23.38 | 23.38 | +0.1 (+0.43%) | 170,840 |
| 17 Aug 2017 | USD | 23.41 | 23.42 | 23.28 | 23.28 | 23.28 | -0.13 (-0.56%) | 103,871 |
| 16 Aug 2017 | USD | 23.35 | 23.45 | 23.3 | 23.41 | 23.41 | +0.07 (+0.30%) | 118,849 |
| 15 Aug 2017 | USD | 23.34 | 23.39 | 23.31 | 23.34 | 23.34 | +0.05 (+0.21%) | 65,441 |
| 14 Aug 2017 | USD | 23.3 | 23.36 | 23.26 | 23.29 | 23.29 | +0.05 (+0.22%) | 123,525 |
| 11 Aug 2017 | USD | 23.24 | 23.3 | 23.12 | 23.24 | 23.24 | +0.03 (+0.13%) | 154,082 |
| 10 Aug 2017 | USD | 23.36 | 23.4 | 23.2 | 23.21 | 23.21 | -0.2 (-0.85%) | 97,370 |
| 9 Aug 2017 | USD | 23.42 | 23.44 | 23.37 | 23.41 | 23.41 | -0.03 (-0.13%) | 94,768 |
| 8 Aug 2017 | USD | 23.52 | 23.6 | 23.425 | 23.44 | 23.44 | -0.07 (-0.30%) | 99,481 |
| 7 Aug 2017 | USD | 23.5 | 23.55 | 23.48 | 23.51 | 23.51 | 0.0 (0.0%) | 98,730 |
| 4 Aug 2017 | USD | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.1 (-0.42%) | 68,080 |
| 3 Aug 2017 | USD | 23.57 | 23.63 | 23.4899 | 23.61 | 23.61 | +0.2 (+0.85%) | 163,263 |
| 2 Aug 2017 | USD | 23.53 | 23.56 | 23.4 | 23.41 | 23.41 | -0.1 (-0.43%) | 94,935 |
| 1 Aug 2017 | USD | 23.56 | 23.66 | 23.51 | 23.51 | 23.51 | +0.27 (+1.16%) | 183,609 |
| 31 Jul 2017 | USD | 23.25 | 23.26 | 23.15 | 23.24 | 23.24 | +0.01 (+0.04%) | 142,945 |
