| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | USD | 18.51 | 18.57 | 18.24 | 18.29 | 17.9138 | -0.3 (-1.61%) | 135,952 |
| 4 Sep 2017 | USD | 18.59 | 18.59 | 18.59 | 18.59 | 18.2076 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 18.36 | 18.7 | 18.19 | 18.59 | 18.2076 | 0.0 (0.0%) | 254,327 |
| 31 Aug 2017 | USD | 18.88 | 18.88 | 18.56 | 18.59 | 18.2076 | -0.21 (-1.12%) | 360,202 |
| 30 Aug 2017 | USD | 18.86 | 18.89 | 18.77 | 18.8 | 18.4133 | -0.13 (-0.69%) | 138,011 |
| 29 Aug 2017 | USD | 18.89 | 19.04 | 18.85 | 18.93 | 18.5406 | 0.0 (0.0%) | 157,637 |
| 28 Aug 2017 | USD | 19.04 | 19.04 | 18.82 | 18.93 | 18.5406 | -0.09 (-0.47%) | 134,724 |
| 25 Aug 2017 | USD | 19.19 | 19.2 | 18.9662 | 19.02 | 18.6288 | -0.15 (-0.78%) | 139,031 |
| 24 Aug 2017 | USD | 19.11 | 19.21 | 18.97 | 19.17 | 18.7757 | +0.07 (+0.37%) | 213,011 |
| 23 Aug 2017 | USD | 18.94 | 19.19 | 18.91 | 19.1 | 18.7071 | 0.0 (0.0%) | 146,526 |
| 22 Aug 2017 | USD | 18.96 | 19.13 | 18.96 | 19.1 | 18.7071 | +0.14 (+0.74%) | 118,705 |
| 21 Aug 2017 | USD | 19 | 19.06 | 18.9 | 18.96 | 18.57 | -0.01 (-0.05%) | 109,393 |
| 18 Aug 2017 | USD | 19.1 | 19.12 | 18.96 | 18.97 | 18.5798 | -0.16 (-0.84%) | 170,561 |
| 17 Aug 2017 | USD | 19.22 | 19.25 | 19.1 | 19.13 | 18.7365 | -0.1 (-0.52%) | 105,131 |
| 16 Aug 2017 | USD | 19.22 | 19.27 | 19.07 | 19.23 | 18.8345 | +0.02 (+0.10%) | 108,642 |
| 15 Aug 2017 | USD | 19.25 | 19.33 | 19.15 | 19.21 | 18.8149 | +0.02 (+0.10%) | 97,580 |
| 14 Aug 2017 | USD | 19.07 | 19.27 | 19.01 | 19.19 | 18.7953 | +0.15 (+0.79%) | 94,565 |
| 11 Aug 2017 | USD | 19.05 | 19.13 | 18.92 | 19.04 | 18.6484 | -0.01 (-0.05%) | 112,172 |
| 10 Aug 2017 | USD | 19.11 | 19.2475 | 19.04 | 19.05 | 18.6582 | -0.18 (-0.94%) | 166,651 |
| 9 Aug 2017 | USD | 19.27 | 19.31 | 19.1 | 19.23 | 18.8345 | -0.08 (-0.41%) | 206,983 |
| 8 Aug 2017 | USD | 19.25 | 19.51 | 19.25 | 19.31 | 18.9128 | -0.02 (-0.10%) | 198,459 |
| 7 Aug 2017 | USD | 19.25 | 19.39 | 19.25 | 19.33 | 18.9324 | +0.04 (+0.21%) | 131,476 |
| 4 Aug 2017 | USD | 19.29 | 19.29 | 19.29 | 19.29 | 18.8932 | -0.07 (-0.36%) | 91,012 |
| 3 Aug 2017 | USD | 19.56 | 19.56 | 19.36 | 19.36 | 18.9618 | -0.14 (-0.72%) | 195,553 |
| 2 Aug 2017 | USD | 19.46 | 19.58 | 19.3845 | 19.5 | 19.0989 | -0.05 (-0.26%) | 124,366 |
| 1 Aug 2017 | USD | 19.65 | 19.71 | 19.46 | 19.55 | 19.1479 | -0.01 (-0.05%) | 98,959 |
| 31 Jul 2017 | USD | 19.63 | 19.63 | 19.41 | 19.56 | 19.1577 | +0.01 (+0.05%) | 122,132 |
| 28 Jul 2017 | USD | 19.62 | 19.655 | 19.48 | 19.55 | 19.1479 | -0.01 (-0.05%) | 98,134 |
| 27 Jul 2017 | USD | 19.51 | 19.58 | 19.28 | 19.56 | 19.1577 | +0.03 (+0.15%) | 109,877 |
| 26 Jul 2017 | USD | 19.69 | 19.75 | 19.49 | 19.53 | 19.1283 | -0.18 (-0.91%) | 177,704 |
