| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2017 | USD | 18.46 | 18.52 | 18.33 | 18.41 | 18.41 | +0.02 (+0.11%) | 731,217 |
| 24 Aug 2017 | USD | 18.23 | 18.51 | 18.23 | 18.39 | 18.39 | +0.16 (+0.88%) | 1,108,431 |
| 23 Aug 2017 | USD | 18.18 | 18.34 | 18.09 | 18.23 | 18.23 | +0.05 (+0.28%) | 585,372 |
| 22 Aug 2017 | USD | 18.19 | 18.28 | 18.04 | 18.18 | 18.18 | +0.03 (+0.17%) | 1,129,023 |
| 21 Aug 2017 | USD | 18.06 | 18.17 | 17.98 | 18.15 | 18.15 | +0.21 (+1.17%) | 1,362,989 |
| 18 Aug 2017 | USD | 18.05 | 18.14 | 17.81 | 17.94 | 17.94 | -0.24 (-1.32%) | 1,259,784 |
| 17 Aug 2017 | USD | 18.02 | 18.25 | 17.98 | 18.18 | 18.18 | +0.07 (+0.39%) | 1,396,592 |
| 16 Aug 2017 | USD | 18 | 18.23 | 17.84 | 18.11 | 18.11 | +0.02 (+0.11%) | 2,263,536 |
| 15 Aug 2017 | USD | 18.21 | 18.21 | 17.96 | 18.09 | 18.09 | -0.15 (-0.82%) | 1,163,179 |
| 14 Aug 2017 | USD | 18 | 18.275 | 17.96 | 18.24 | 18.24 | +0.32 (+1.79%) | 1,081,068 |
| 11 Aug 2017 | USD | 17.77 | 18.01 | 17.74 | 17.92 | 17.92 | -0.02 (-0.11%) | 1,042,882 |
| 10 Aug 2017 | USD | 18.07 | 18.075 | 17.835 | 17.94 | 17.94 | -0.13 (-0.72%) | 1,553,231 |
| 9 Aug 2017 | USD | 18 | 18.09 | 17.82 | 18.07 | 18.07 | +0.04 (+0.22%) | 2,001,590 |
| 8 Aug 2017 | USD | 18.24 | 18.275 | 18.02 | 18.03 | 18.03 | -0.24 (-1.31%) | 1,631,673 |
| 7 Aug 2017 | USD | 18.31 | 18.32 | 18.18 | 18.27 | 18.27 | -0.02 (-0.11%) | 1,630,287 |
| 4 Aug 2017 | USD | 18.35 | 18.46 | 18.185 | 18.29 | 18.29 | -0.13 (-0.71%) | 792,645 |
| 3 Aug 2017 | USD | 18.06 | 18.49 | 18 | 18.42 | 18.42 | +0.19 (+1.04%) | 1,717,185 |
| 2 Aug 2017 | USD | 18.38 | 18.455 | 18.06 | 18.23 | 18.23 | -0.21 (-1.14%) | 1,837,318 |
| 1 Aug 2017 | USD | 18.65 | 18.71 | 18.325 | 18.44 | 18.44 | -0.18 (-0.97%) | 1,903,557 |
| 31 Jul 2017 | USD | 18.48 | 18.67 | 18.37 | 18.62 | 18.62 | +0.16 (+0.87%) | 1,723,461 |
| 28 Jul 2017 | USD | 18.54 | 18.54 | 18.34 | 18.46 | 18.46 | -0.03 (-0.16%) | 1,641,760 |
| 27 Jul 2017 | USD | 18.44 | 18.61 | 18.32 | 18.49 | 18.49 | -0.01 (-0.05%) | 1,250,881 |
| 26 Jul 2017 | USD | 18.49 | 18.62 | 18.34 | 18.5 | 18.5 | -0.04 (-0.22%) | 1,363,626 |
| 25 Jul 2017 | USD | 18.5 | 18.58 | 18.36 | 18.54 | 18.54 | -0.03 (-0.16%) | 2,420,613 |
| 24 Jul 2017 | USD | 18.72 | 18.72 | 18.47 | 18.57 | 18.57 | -0.1 (-0.54%) | 1,953,218 |
| 21 Jul 2017 | USD | 18.84 | 18.84 | 18.46 | 18.67 | 18.67 | +0.01 (+0.05%) | 1,489,629 |
| 20 Jul 2017 | USD | 18.76 | 18.855 | 18.65 | 18.66 | 18.66 | -0.06 (-0.32%) | 2,036,999 |
| 19 Jul 2017 | USD | 18.45 | 18.79 | 18.42 | 18.72 | 18.72 | +0.3 (+1.63%) | 1,569,474 |
| 18 Jul 2017 | USD | 18.63 | 18.64 | 18.41 | 18.42 | 18.42 | -0.22 (-1.18%) | 2,669,020 |
| 17 Jul 2017 | USD | 18.48 | 18.68 | 18.48 | 18.64 | 18.64 | +0.03 (+0.16%) | 1,931,298 |
