| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2017 | USD | 19.51 | 19.6 | 19.485 | 19.59 | 19.59 | +0.12 (+0.62%) | 61,582 |
| 21 Aug 2017 | USD | 19.45 | 19.59 | 19.45 | 19.47 | 19.47 | -0.01 (-0.05%) | 41,353 |
| 18 Aug 2017 | USD | 19.53 | 19.55 | 19.44 | 19.48 | 19.48 | -0.25 (-1.27%) | 171,416 |
| 17 Aug 2017 | USD | 19.76 | 19.82 | 19.68 | 19.73 | 19.73 | -0.01 (-0.05%) | 44,581 |
| 16 Aug 2017 | USD | 19.74 | 19.78 | 19.618 | 19.74 | 19.74 | +0.16 (+0.82%) | 37,665 |
| 15 Aug 2017 | USD | 19.42 | 19.58 | 19.41 | 19.58 | 19.58 | +0.16 (+0.82%) | 53,248 |
| 14 Aug 2017 | USD | 19.5 | 19.53 | 19.4 | 19.42 | 19.42 | -0.38 (-1.92%) | 156,209 |
| 11 Aug 2017 | USD | 19.66 | 19.81 | 19.64 | 19.8 | 19.8 | +0.08 (+0.41%) | 45,025 |
| 10 Aug 2017 | USD | 19.9 | 19.9 | 19.66 | 19.72 | 19.72 | -0.32 (-1.60%) | 72,156 |
| 9 Aug 2017 | USD | 19.83 | 20.05 | 19.83 | 20.04 | 20.04 | +0.09 (+0.45%) | 82,309 |
| 8 Aug 2017 | USD | 19.9 | 19.95 | 19.83 | 19.95 | 19.95 | +0.05 (+0.25%) | 47,295 |
| 7 Aug 2017 | USD | 19.84 | 19.92 | 19.77 | 19.9 | 19.9 | -0.1 (-0.50%) | 64,767 |
| 4 Aug 2017 | USD | 20 | 20 | 20 | 20 | 20 | -0.03 (-0.15%) | 65,034 |
| 3 Aug 2017 | USD | 20.09 | 20.14 | 19.8388 | 20.03 | 20.03 | -0.045 (-0.22%) | 156,165 |
| 2 Aug 2017 | USD | 20.185 | 20.21 | 19.98 | 20.075 | 20.075 | -0.075 (-0.37%) | 50,178 |
| 1 Aug 2017 | USD | 20.19 | 20.25 | 20.13 | 20.15 | 20.15 | +0.27 (+1.36%) | 213,664 |
| 31 Jul 2017 | USD | 19.855 | 19.9999 | 19.83 | 19.88 | 19.88 | +0.09 (+0.45%) | 657,166 |
| 28 Jul 2017 | USD | 19.845 | 19.875 | 19.7196 | 19.79 | 19.79 | -0.325 (-1.62%) | 1,432,534 |
| 27 Jul 2017 | USD | 20.11 | 20.2 | 20.048 | 20.115 | 20.115 | +0.105 (+0.52%) | 33,899 |
| 26 Jul 2017 | USD | 19.82 | 20.02 | 19.79 | 20.01 | 20.01 | +0.07 (+0.35%) | 56,600 |
| 25 Jul 2017 | USD | 20.055 | 20.11 | 19.83 | 19.94 | 19.94 | +0.07 (+0.35%) | 26,046 |
| 24 Jul 2017 | USD | 19.64 | 19.87 | 19.61 | 19.87 | 19.87 | +0.06 (+0.30%) | 36,862 |
| 21 Jul 2017 | USD | 20.04 | 20.04 | 19.7 | 19.81 | 19.81 | -0.2 (-1.00%) | 34,658 |
| 20 Jul 2017 | USD | 20.07 | 20.09 | 19.9 | 20.01 | 20.01 | -0.06 (-0.30%) | 52,451 |
| 19 Jul 2017 | USD | 20.02 | 20.12 | 19.97 | 20.07 | 20.07 | +0.01 (+0.05%) | 78,843 |
| 18 Jul 2017 | USD | 20.02 | 20.1625 | 20.02 | 20.06 | 20.06 | -0.4 (-1.96%) | 63,632 |
| 17 Jul 2017 | USD | 20.7 | 20.72 | 20.4 | 20.46 | 20.46 | -0.44 (-2.11%) | 25,234 |
| 14 Jul 2017 | USD | 20.77 | 20.93 | 20.77 | 20.9 | 20.9 | +0.21 (+1.01%) | 33,734 |
| 13 Jul 2017 | USD | 20.39 | 20.75 | 20.39 | 20.69 | 20.69 | +0.38 (+1.87%) | 1,168,797 |
| 12 Jul 2017 | USD | 20.25 | 20.36 | 20.25 | 20.31 | 20.31 | +0.34 (+1.70%) | 28,363 |
