| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2017 | USD | 21.02 | 21.28 | 20.95 | 21.2 | 21.2 | +0.2 (+0.95%) | 2,722,898 |
| 12 Sep 2017 | USD | 20.87 | 21.23 | 20.53 | 21 | 21 | +0.2 (+0.96%) | 6,402,954 |
| 11 Sep 2017 | USD | 21.4 | 21.57 | 20.78 | 20.8 | 20.8 | -0.45 (-2.12%) | 5,083,262 |
| 8 Sep 2017 | USD | 21.33 | 21.35 | 20.72 | 21.25 | 21.25 | -0.09 (-0.42%) | 4,058,138 |
| 7 Sep 2017 | USD | 21.94 | 22 | 21.145 | 21.34 | 21.34 | -0.52 (-2.38%) | 6,688,054 |
| 6 Sep 2017 | USD | 21.63 | 21.99 | 21.54 | 21.86 | 21.86 | +0.24 (+1.11%) | 2,667,317 |
| 5 Sep 2017 | USD | 22.17 | 22.36 | 21.49 | 21.62 | 21.62 | -0.54 (-2.44%) | 2,556,785 |
| 4 Sep 2017 | USD | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 22.27 | 22.49 | 22.13 | 22.16 | 22.16 | -0.05 (-0.23%) | 1,770,117 |
| 31 Aug 2017 | USD | 22.13 | 22.26 | 22.11 | 22.21 | 22.21 | +0.02 (+0.09%) | 2,606,133 |
| 30 Aug 2017 | USD | 22.45 | 22.48 | 22.17 | 22.19 | 22.19 | -0.26 (-1.16%) | 2,739,080 |
| 29 Aug 2017 | USD | 22.56 | 22.66 | 22.12 | 22.45 | 22.45 | -0.36 (-1.58%) | 3,895,986 |
| 28 Aug 2017 | USD | 22.71 | 23.31 | 22.7 | 22.81 | 22.81 | +0.15 (+0.66%) | 4,610,439 |
| 25 Aug 2017 | USD | 22.57 | 22.78 | 22.5 | 22.66 | 22.66 | +0.14 (+0.62%) | 2,418,582 |
| 24 Aug 2017 | USD | 22.44 | 22.65 | 22.38 | 22.52 | 22.52 | +0.03 (+0.13%) | 2,072,630 |
| 23 Aug 2017 | USD | 22.43 | 22.66 | 22.41 | 22.49 | 22.49 | 0.0 (0.0%) | 2,347,516 |
| 22 Aug 2017 | USD | 22.39 | 22.53 | 22.27 | 22.49 | 22.49 | +0.15 (+0.67%) | 2,858,841 |
| 21 Aug 2017 | USD | 22.49 | 22.61 | 22.19 | 22.34 | 22.34 | -0.15 (-0.67%) | 2,601,784 |
| 18 Aug 2017 | USD | 22.27 | 22.73 | 22.23 | 22.49 | 22.49 | +0.25 (+1.12%) | 4,179,155 |
| 17 Aug 2017 | USD | 22.47 | 22.59 | 22.12 | 22.24 | 22.24 | -0.36 (-1.59%) | 4,143,666 |
| 16 Aug 2017 | USD | 22.98 | 23.1 | 22.51 | 22.6 | 22.6 | -0.16 (-0.70%) | 4,263,545 |
| 15 Aug 2017 | USD | 22.85 | 23 | 22.72 | 22.76 | 22.76 | -0.14 (-0.61%) | 2,270,774 |
| 14 Aug 2017 | USD | 23.11 | 23.28 | 22.855 | 22.9 | 22.9 | -0.01 (-0.04%) | 3,522,633 |
| 11 Aug 2017 | USD | 23.03 | 23.15 | 22.82 | 22.91 | 22.91 | -0.09 (-0.39%) | 3,274,392 |
| 10 Aug 2017 | USD | 23.49 | 23.62 | 22.87 | 23 | 23 | -0.6 (-2.54%) | 3,807,510 |
| 9 Aug 2017 | USD | 24 | 24.17 | 23.035 | 23.6 | 23.6 | -0.7 (-2.88%) | 6,880,680 |
| 8 Aug 2017 | USD | 24.47 | 24.68 | 24.135 | 24.3 | 24.3 | +0.05 (+0.21%) | 3,261,949 |
| 7 Aug 2017 | USD | 23.79 | 24.31 | 23.77 | 24.25 | 24.25 | +0.52 (+2.19%) | 4,762,502 |
| 4 Aug 2017 | USD | 24.86 | 24.86 | 23.68 | 23.73 | 23.73 | -1.01 (-4.08%) | 7,408,527 |
| 3 Aug 2017 | USD | 24.93 | 25.035 | 24.69 | 24.74 | 24.74 | -0.27 (-1.08%) | 3,960,663 |
