| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2017 | USD | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 23.05 | 23.08 | 22.97 | 23.01 | 23.01 | +0.08 (+0.35%) | 130,621 |
| 31 Aug 2017 | USD | 22.79 | 22.96 | 22.76 | 22.93 | 22.93 | +0.17 (+0.75%) | 268,673 |
| 30 Aug 2017 | USD | 22.69 | 22.8099 | 22.68 | 22.76 | 22.76 | +0.05 (+0.22%) | 61,892 |
| 29 Aug 2017 | USD | 22.61 | 22.769 | 22.58 | 22.71 | 22.71 | -0.12 (-0.53%) | 37,333 |
| 28 Aug 2017 | USD | 22.82 | 22.859 | 22.75 | 22.83 | 22.83 | -0.13 (-0.57%) | 62,124 |
| 25 Aug 2017 | USD | 22.79 | 23.03 | 22.76 | 22.96 | 22.96 | +0.42 (+1.86%) | 93,880 |
| 24 Aug 2017 | USD | 22.62 | 22.64 | 22.54 | 22.54 | 22.54 | +0.06 (+0.27%) | 46,490 |
| 23 Aug 2017 | USD | 22.47 | 22.5564 | 22.46 | 22.48 | 22.48 | +0.1 (+0.45%) | 51,928 |
| 22 Aug 2017 | USD | 22.27 | 22.4 | 22.27 | 22.38 | 22.38 | +0.05 (+0.22%) | 20,780 |
| 21 Aug 2017 | USD | 22.35 | 22.38 | 22.26 | 22.33 | 22.33 | -0.1 (-0.45%) | 63,565 |
| 18 Aug 2017 | USD | 22.43 | 22.49 | 22.39 | 22.43 | 22.43 | -0.1 (-0.44%) | 55,118 |
| 17 Aug 2017 | USD | 22.72 | 22.75 | 22.5 | 22.53 | 22.53 | -0.29 (-1.27%) | 100,544 |
| 16 Aug 2017 | USD | 22.7 | 22.835 | 22.691 | 22.82 | 22.82 | +0.05 (+0.22%) | 101,453 |
| 15 Aug 2017 | USD | 22.73 | 22.79 | 22.6632 | 22.77 | 22.77 | +0.01 (+0.04%) | 44,755 |
| 14 Aug 2017 | USD | 22.79 | 22.81 | 22.7558 | 22.76 | 22.76 | +0.29 (+1.29%) | 46,109 |
| 11 Aug 2017 | USD | 22.43 | 22.52 | 22.38 | 22.47 | 22.47 | -0.06 (-0.27%) | 302,822 |
| 10 Aug 2017 | USD | 22.52 | 22.62 | 22.45 | 22.53 | 22.53 | -0.41 (-1.79%) | 183,710 |
| 9 Aug 2017 | USD | 22.76 | 22.94 | 22.69 | 22.94 | 22.94 | -0.13 (-0.56%) | 684,564 |
| 8 Aug 2017 | USD | 23.28 | 23.3 | 23.0369 | 23.07 | 23.07 | -0.21 (-0.90%) | 177,590 |
| 7 Aug 2017 | USD | 23.23 | 23.28 | 23.2 | 23.28 | 23.28 | +0.18 (+0.78%) | 134,835 |
| 4 Aug 2017 | USD | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | -0.07 (-0.30%) | 86,735 |
| 3 Aug 2017 | USD | 23.14 | 23.219 | 23.11 | 23.17 | 23.17 | +0.13 (+0.56%) | 115,846 |
| 2 Aug 2017 | USD | 23.01 | 23.09 | 22.99 | 23.04 | 23.04 | +0.09 (+0.39%) | 457,539 |
| 1 Aug 2017 | USD | 23.09 | 23.1 | 22.91 | 22.95 | 22.95 | +0.1 (+0.44%) | 208,543 |
| 31 Jul 2017 | USD | 22.78 | 22.88 | 22.7097 | 22.85 | 22.85 | +0.04 (+0.18%) | 306,926 |
| 28 Jul 2017 | USD | 22.68 | 22.82 | 22.62 | 22.81 | 22.81 | +0.11 (+0.48%) | 89,077 |
| 27 Jul 2017 | USD | 22.79 | 22.79 | 22.6121 | 22.7 | 22.7 | -0.03 (-0.13%) | 73,969 |
| 26 Jul 2017 | USD | 22.61 | 22.7717 | 22.57 | 22.73 | 22.73 | +0.28 (+1.25%) | 169,690 |
| 25 Jul 2017 | USD | 22.49 | 22.5764 | 22.41 | 22.45 | 22.45 | +0.31 (+1.40%) | 242,565 |
