| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2017 | USD | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 23.91 | 24.34 | 23.85 | 24.25 | 24.25 | +0.63 (+2.67%) | 3,852,853 |
| 31 Aug 2017 | USD | 23.5 | 23.76 | 23.46 | 23.62 | 23.62 | +0.14 (+0.60%) | 3,502,242 |
| 30 Aug 2017 | USD | 23.51 | 23.62 | 23.39 | 23.48 | 23.48 | -0.11 (-0.47%) | 2,400,804 |
| 29 Aug 2017 | USD | 23.18 | 23.64 | 22.98 | 23.59 | 23.59 | +0.2 (+0.86%) | 2,951,045 |
| 28 Aug 2017 | USD | 23.81 | 23.87 | 23.3 | 23.39 | 23.39 | -0.38 (-1.60%) | 3,807,941 |
| 25 Aug 2017 | USD | 23.39 | 23.91 | 23.39 | 23.77 | 23.77 | +0.46 (+1.97%) | 4,467,080 |
| 24 Aug 2017 | USD | 23.57 | 24.01 | 23.22 | 23.31 | 23.31 | +0.12 (+0.52%) | 6,441,905 |
| 23 Aug 2017 | USD | 22.94 | 23.265 | 22.93 | 23.19 | 23.19 | +0.23 (+1.00%) | 5,527,084 |
| 22 Aug 2017 | USD | 22.73 | 23.05 | 22.51 | 22.96 | 22.96 | +0.39 (+1.73%) | 4,443,682 |
| 21 Aug 2017 | USD | 22.68 | 22.68 | 21.84 | 22.57 | 22.57 | -0.08 (-0.35%) | 7,888,823 |
| 18 Aug 2017 | USD | 23 | 23.9 | 22.04 | 22.65 | 22.65 | -0.03 (-0.13%) | 18,942,315 |
| 17 Aug 2017 | USD | 22.34 | 22.93 | 22.21 | 22.68 | 22.68 | +0.11 (+0.49%) | 10,101,860 |
| 16 Aug 2017 | USD | 22.58 | 22.9 | 22.49 | 22.57 | 22.57 | +0.5 (+2.27%) | 4,972,814 |
| 15 Aug 2017 | USD | 23 | 23 | 22.06 | 22.07 | 22.07 | -1.03 (-4.46%) | 6,939,707 |
| 14 Aug 2017 | USD | 23.39 | 23.48 | 23 | 23.1 | 23.1 | -0.05 (-0.22%) | 4,711,070 |
| 11 Aug 2017 | USD | 23 | 23.51 | 22.96 | 23.15 | 23.15 | +0.1 (+0.43%) | 3,689,388 |
| 10 Aug 2017 | USD | 23.541 | 23.541 | 22.97 | 23.05 | 23.05 | -0.72 (-3.03%) | 5,200,502 |
| 9 Aug 2017 | USD | 24.29 | 24.31 | 23.41 | 23.77 | 23.77 | -0.81 (-3.30%) | 5,712,569 |
| 8 Aug 2017 | USD | 24.27 | 24.87 | 24.21 | 24.58 | 24.58 | +0.54 (+2.25%) | 5,450,907 |
| 7 Aug 2017 | USD | 23.93 | 24.19 | 23.87 | 24.04 | 24.04 | +0.17 (+0.71%) | 3,314,091 |
| 4 Aug 2017 | USD | 23.63 | 23.93 | 23.57 | 23.87 | 23.87 | +0.4 (+1.70%) | 2,833,876 |
| 3 Aug 2017 | USD | 23.32 | 23.91 | 23.32 | 23.47 | 23.47 | +0.05 (+0.21%) | 3,645,803 |
| 2 Aug 2017 | USD | 23.76 | 23.88 | 23.255 | 23.42 | 23.42 | -0.46 (-1.93%) | 4,470,930 |
| 1 Aug 2017 | USD | 23.84 | 23.95 | 23.47 | 23.88 | 23.88 | +0.05 (+0.21%) | 6,411,123 |
| 31 Jul 2017 | USD | 23.89 | 23.92 | 23.63 | 23.83 | 23.83 | +0.04 (+0.17%) | 11,477,079 |
| 28 Jul 2017 | USD | 24.22 | 24.25 | 23.59 | 23.79 | 23.79 | -0.47 (-1.94%) | 5,983,528 |
| 27 Jul 2017 | USD | 23.97 | 24.315 | 23.82 | 24.26 | 24.26 | +0.3 (+1.25%) | 4,434,748 |
| 26 Jul 2017 | USD | 23.95 | 23.99 | 23.61 | 23.96 | 23.96 | -0.01 (-0.04%) | 2,847,992 |
| 25 Jul 2017 | USD | 23.38 | 24.223 | 23.331 | 23.97 | 23.97 | +0.8 (+3.45%) | 4,857,988 |
