| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | USD | 20.01 | 20.11 | 19.11 | 19.72 | 19.72 | -0.5 (-2.47%) | 1,111,003 |
| 4 Sep 2017 | USD | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 20.7 | 20.76 | 20.06 | 20.22 | 20.22 | -0.47 (-2.27%) | 441,160 |
| 31 Aug 2017 | USD | 20.29 | 21 | 20.2 | 20.69 | 20.69 | +0.38 (+1.87%) | 762,439 |
| 30 Aug 2017 | USD | 20.36 | 20.79 | 20.1 | 20.31 | 20.31 | -0.05 (-0.25%) | 703,775 |
| 29 Aug 2017 | USD | 20.06 | 20.475 | 19.96 | 20.36 | 20.36 | +0.14 (+0.69%) | 443,921 |
| 28 Aug 2017 | USD | 20.44 | 20.44 | 19.93 | 20.22 | 20.22 | -0.32 (-1.56%) | 469,205 |
| 25 Aug 2017 | USD | 20.05 | 20.7892 | 19.75 | 20.54 | 20.54 | +0.65 (+3.27%) | 973,391 |
| 24 Aug 2017 | USD | 21 | 21.28 | 19.88 | 19.89 | 19.89 | -1.1 (-5.24%) | 696,470 |
| 23 Aug 2017 | USD | 19.51 | 21.03 | 19.15 | 20.99 | 20.99 | +1.62 (+8.36%) | 1,939,210 |
| 22 Aug 2017 | USD | 23 | 23.085 | 19.26 | 19.37 | 19.37 | -3.7 (-16.04%) | 2,564,188 |
| 21 Aug 2017 | USD | 23 | 23.43 | 22.9 | 23.07 | 23.07 | +0.06 (+0.26%) | 551,423 |
| 18 Aug 2017 | USD | 24 | 24.1 | 22.5 | 23.01 | 23.01 | -0.98 (-4.09%) | 1,346,984 |
| 17 Aug 2017 | USD | 25 | 25 | 23.95 | 23.99 | 23.99 | -1.04 (-4.16%) | 630,915 |
| 16 Aug 2017 | USD | 25.19 | 25.375 | 25 | 25.03 | 25.03 | -0.08 (-0.32%) | 476,638 |
| 15 Aug 2017 | USD | 25.56 | 25.56 | 25.03 | 25.11 | 25.11 | -0.39 (-1.53%) | 660,094 |
| 14 Aug 2017 | USD | 25.56 | 26 | 25.22 | 25.5 | 25.5 | +0.31 (+1.23%) | 564,300 |
| 11 Aug 2017 | USD | 24.85 | 25.99 | 24.82 | 25.19 | 25.19 | +0.43 (+1.74%) | 942,568 |
| 10 Aug 2017 | USD | 24.78 | 25.2 | 22.981 | 24.76 | 24.76 | -0.41 (-1.63%) | 2,288,055 |
| 9 Aug 2017 | USD | 25.41 | 25.78 | 24.9 | 25.17 | 25.17 | -0.37 (-1.45%) | 824,415 |
| 8 Aug 2017 | USD | 24.98 | 25.75 | 24.52 | 25.54 | 25.54 | +0.5 (+2.00%) | 792,177 |
| 7 Aug 2017 | USD | 24.77 | 25.09 | 24.55 | 25.04 | 25.04 | +0.22 (+0.89%) | 529,421 |
| 4 Aug 2017 | USD | 24.64 | 24.91 | 24.1 | 24.82 | 24.82 | +0.21 (+0.85%) | 537,139 |
| 3 Aug 2017 | USD | 24.85 | 25.01 | 24.45 | 24.61 | 24.61 | -0.24 (-0.97%) | 384,061 |
| 2 Aug 2017 | USD | 25.28 | 25.3 | 24.78 | 24.85 | 24.85 | -0.53 (-2.09%) | 364,016 |
| 1 Aug 2017 | USD | 25.4 | 25.5 | 25.04 | 25.38 | 25.38 | +0.01 (+0.04%) | 353,785 |
| 31 Jul 2017 | USD | 25.9 | 25.9 | 25.24 | 25.37 | 25.37 | -0.39 (-1.51%) | 300,078 |
| 28 Jul 2017 | USD | 26.43 | 26.43 | 25.54 | 25.76 | 25.76 | -0.66 (-2.50%) | 387,564 |
| 27 Jul 2017 | USD | 26.4 | 27.271 | 26.24 | 26.42 | 26.42 | -0.02 (-0.08%) | 513,074 |
| 26 Jul 2017 | USD | 26.22 | 26.53 | 26.06 | 26.44 | 26.44 | -0.11 (-0.41%) | 211,784 |
