| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 19.8 | 19.95 | 19.71 | 19.72 | 19.72 | 0.0 (0.0%) | 709,727 |
| 5 Sep 2017 | USD | 19.76 | 19.9368 | 19.595 | 19.72 | 19.72 | -0.04 (-0.20%) | 818,420 |
| 4 Sep 2017 | USD | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 19.69 | 19.855 | 19.685 | 19.76 | 19.76 | +0.04 (+0.20%) | 572,047 |
| 31 Aug 2017 | USD | 19.55 | 19.79 | 19.55 | 19.72 | 19.72 | +0.12 (+0.61%) | 954,122 |
| 30 Aug 2017 | USD | 19.46 | 19.6 | 19.31 | 19.6 | 19.6 | +0.13 (+0.67%) | 642,336 |
| 29 Aug 2017 | USD | 19.41 | 19.57 | 19.32 | 19.47 | 19.47 | +0.07 (+0.36%) | 620,548 |
| 28 Aug 2017 | USD | 19.52 | 19.56 | 19.33 | 19.4 | 19.4 | -0.13 (-0.67%) | 575,279 |
| 25 Aug 2017 | USD | 19.42 | 19.65 | 19.3902 | 19.53 | 19.53 | +0.17 (+0.88%) | 597,911 |
| 24 Aug 2017 | USD | 19.39 | 19.54 | 19.36 | 19.36 | 19.36 | -0.02 (-0.10%) | 878,647 |
| 23 Aug 2017 | USD | 19.16 | 19.47 | 19.08 | 19.38 | 19.38 | +0.17 (+0.88%) | 618,574 |
| 22 Aug 2017 | USD | 19.4 | 19.41 | 19.11 | 19.21 | 19.21 | -0.16 (-0.83%) | 772,180 |
| 21 Aug 2017 | USD | 19 | 19.44 | 18.93 | 19.37 | 19.37 | +0.37 (+1.95%) | 902,279 |
| 18 Aug 2017 | USD | 19.26 | 19.265 | 18.98 | 19 | 19 | -0.24 (-1.25%) | 1,201,679 |
| 17 Aug 2017 | USD | 19.33 | 19.365 | 19.22 | 19.24 | 19.24 | -0.05 (-0.26%) | 746,618 |
| 16 Aug 2017 | USD | 19.22 | 19.4 | 19.22 | 19.29 | 19.29 | +0.09 (+0.47%) | 1,185,416 |
| 15 Aug 2017 | USD | 19.23 | 19.25 | 19.08 | 19.2 | 19.2 | -0.07 (-0.36%) | 759,063 |
| 14 Aug 2017 | USD | 18.99 | 19.36 | 18.86 | 19.27 | 19.27 | +0.39 (+2.07%) | 1,497,851 |
| 11 Aug 2017 | USD | 18.97 | 18.97 | 18.66 | 18.88 | 18.88 | -0.02 (-0.11%) | 1,408,023 |
| 10 Aug 2017 | USD | 19 | 19.09 | 18.865 | 18.9 | 18.9 | -0.15 (-0.79%) | 1,514,368 |
| 9 Aug 2017 | USD | 18.96 | 19.075 | 18.84 | 19.05 | 19.05 | +0.07 (+0.37%) | 1,841,126 |
| 8 Aug 2017 | USD | 18.88 | 19.005 | 18.84 | 18.98 | 18.98 | +0.06 (+0.32%) | 1,546,004 |
| 7 Aug 2017 | USD | 18.88 | 19.075 | 18.79 | 18.92 | 18.92 | +0.07 (+0.37%) | 1,998,274 |
| 4 Aug 2017 | USD | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | +0.07 (+0.37%) | 1,246,991 |
| 3 Aug 2017 | USD | 19.16 | 19.26 | 18.505 | 18.78 | 18.78 | -0.42 (-2.19%) | 2,641,801 |
| 2 Aug 2017 | USD | 19.27 | 19.415 | 19.16 | 19.2 | 19.2 | -0.11 (-0.57%) | 2,862,814 |
| 1 Aug 2017 | USD | 19.47 | 19.53 | 19.25 | 19.31 | 19.31 | -0.14 (-0.72%) | 3,134,834 |
| 31 Jul 2017 | USD | 19.31 | 19.49 | 19.155 | 19.45 | 19.45 | +0.12 (+0.62%) | 2,624,659 |
| 28 Jul 2017 | USD | 19.2 | 19.35 | 19.14 | 19.33 | 19.33 | +0.11 (+0.57%) | 2,431,879 |
| 27 Jul 2017 | USD | 19.37 | 19.48 | 19.14 | 19.22 | 19.22 | -0.15 (-0.77%) | 1,905,414 |
