| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 20 | 20.0517 | 19.999 | 20.02 | 20.02 | +0.076 (+0.38%) | 6,645 |
| 5 Sep 2017 | USD | 20.11 | 20.11 | 19.8917 | 19.9437 | 19.9437 | -0.211 (-1.05%) | 24,892 |
| 4 Sep 2017 | USD | 20.155 | 20.155 | 20.155 | 20.155 | 20.155 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 20.13 | 20.155 | 20.05 | 20.155 | 20.155 | +0.115 (+0.57%) | 9,021 |
| 31 Aug 2017 | USD | 19.94 | 20.07 | 19.94 | 20.04 | 20.04 | +0.232 (+1.17%) | 9,911 |
| 30 Aug 2017 | USD | 19.71 | 19.849 | 19.64 | 19.8076 | 19.8076 | +0.14 (+0.71%) | 6,974 |
| 29 Aug 2017 | USD | 19.57 | 19.68 | 19.55 | 19.6678 | 19.6678 | +0.033 (+0.17%) | 6,393 |
| 28 Aug 2017 | USD | 19.64 | 19.66 | 19.58 | 19.6348 | 19.6348 | -0.045 (-0.23%) | 24,863 |
| 25 Aug 2017 | USD | 19.63 | 19.7499 | 19.59 | 19.68 | 19.68 | +0.05 (+0.25%) | 16,028 |
| 24 Aug 2017 | USD | 19.6447 | 19.66 | 19.53 | 19.63 | 19.63 | -0.06 (-0.30%) | 11,686 |
| 23 Aug 2017 | USD | 19.63 | 19.69 | 19.6283 | 19.69 | 19.69 | +0.043 (+0.22%) | 1,737 |
| 22 Aug 2017 | USD | 19.54 | 19.6469 | 19.5227 | 19.6469 | 19.6469 | +0.177 (+0.91%) | 7,708 |
| 21 Aug 2017 | USD | 19.51 | 19.51 | 19.36 | 19.47 | 19.47 | +0.01 (+0.05%) | 13,325 |
| 18 Aug 2017 | USD | 19.38 | 19.46 | 19.32 | 19.46 | 19.46 | +0.081 (+0.42%) | 10,929 |
| 17 Aug 2017 | USD | 19.57 | 19.65 | 19.379 | 19.379 | 19.379 | -0.291 (-1.48%) | 20,963 |
| 16 Aug 2017 | USD | 19.67 | 19.77 | 19.64 | 19.67 | 19.67 | +0.099 (+0.51%) | 17,770 |
| 15 Aug 2017 | USD | 19.68 | 19.7894 | 19.5606 | 19.571 | 19.571 | -0.067 (-0.34%) | 36,356 |
| 14 Aug 2017 | USD | 19.62 | 19.638 | 19.5402 | 19.638 | 19.638 | +0.317 (+1.64%) | 8,162 |
| 11 Aug 2017 | USD | 19.25 | 19.38 | 19.25 | 19.321 | 19.321 | +0.071 (+0.37%) | 12,133 |
| 10 Aug 2017 | USD | 19.44 | 19.44 | 19.25 | 19.25 | 19.25 | -0.36 (-1.84%) | 9,583 |
| 9 Aug 2017 | USD | 19.44 | 19.61 | 19.44 | 19.61 | 19.61 | +0.04 (+0.20%) | 118,795 |
| 8 Aug 2017 | USD | 19.69 | 19.69 | 19.5304 | 19.57 | 19.57 | -0.07 (-0.36%) | 17,059 |
| 7 Aug 2017 | USD | 19.41 | 19.64 | 19.41 | 19.64 | 19.64 | +0.17 (+0.87%) | 11,147 |
| 4 Aug 2017 | USD | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | +0.05 (+0.26%) | 15,549 |
| 3 Aug 2017 | USD | 19.35 | 19.4509 | 19.3394 | 19.42 | 19.42 | -0.03 (-0.15%) | 3,756 |
| 2 Aug 2017 | USD | 19.62 | 19.62 | 19.339 | 19.4499 | 19.4499 | -0.17 (-0.87%) | 16,815 |
| 1 Aug 2017 | USD | 19.92 | 19.92 | 19.5496 | 19.62 | 19.62 | -0.02 (-0.10%) | 13,275 |
| 31 Jul 2017 | USD | 19.69 | 19.69 | 19.44 | 19.64 | 19.64 | +0.05 (+0.26%) | 8,811 |
| 28 Jul 2017 | USD | 19.62 | 19.6312 | 19.52 | 19.5899 | 19.5899 | -0.169 (-0.85%) | 7,430 |
| 27 Jul 2017 | USD | 19.97 | 19.99 | 19.59 | 19.7584 | 19.7584 | -0.073 (-0.37%) | 27,398 |
