| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2017 | USD | 16.63 | 16.92 | 16.57 | 16.83 | 16.83 | +0.26 (+1.57%) | 203,123 |
| 24 Aug 2017 | USD | 16.52 | 16.79 | 16.45 | 16.57 | 16.57 | +0.12 (+0.73%) | 214,382 |
| 23 Aug 2017 | USD | 16.58 | 16.585 | 16.15 | 16.45 | 16.45 | -0.07 (-0.42%) | 398,204 |
| 22 Aug 2017 | USD | 16.94 | 16.94 | 16.25 | 16.52 | 16.52 | -0.36 (-2.13%) | 386,196 |
| 21 Aug 2017 | USD | 16.43 | 16.97 | 16.22 | 16.88 | 16.88 | +0.44 (+2.68%) | 606,168 |
| 18 Aug 2017 | USD | 15.9 | 16.51 | 15.9 | 16.44 | 16.44 | +0.41 (+2.56%) | 359,392 |
| 17 Aug 2017 | USD | 16.12 | 16.27 | 15.98 | 16.03 | 16.03 | -0.13 (-0.80%) | 505,807 |
| 16 Aug 2017 | USD | 16.1 | 16.16 | 15.91 | 16.16 | 16.16 | -0.05 (-0.31%) | 889,192 |
| 15 Aug 2017 | USD | 15.95 | 16.2425 | 15.69 | 16.21 | 16.21 | +0.26 (+1.63%) | 968,045 |
| 14 Aug 2017 | USD | 15.5 | 16.05 | 15.16 | 15.95 | 15.95 | +0.36 (+2.31%) | 1,749,296 |
| 11 Aug 2017 | USD | 16.99 | 16.99 | 15.39 | 15.59 | 15.59 | -1.45 (-8.51%) | 1,127,483 |
| 10 Aug 2017 | USD | 17.02 | 17.51 | 16.8463 | 17.04 | 17.04 | -0.04 (-0.23%) | 318,147 |
| 9 Aug 2017 | USD | 16.99 | 17.195 | 16.72 | 17.08 | 17.08 | -0.08 (-0.47%) | 625,710 |
| 8 Aug 2017 | USD | 17.61 | 17.82 | 17.12 | 17.16 | 17.16 | -0.44 (-2.50%) | 607,500 |
| 7 Aug 2017 | USD | 17.1 | 18 | 17.1 | 17.6 | 17.6 | -0.7 (-3.83%) | 692,389 |
| 4 Aug 2017 | USD | 18.45 | 18.5 | 18.13 | 18.3 | 18.3 | +0.03 (+0.16%) | 156,968 |
| 3 Aug 2017 | USD | 18.59 | 18.64 | 18.07 | 18.27 | 18.27 | -0.31 (-1.67%) | 93,968 |
| 2 Aug 2017 | USD | 18.63 | 18.77 | 18.2601 | 18.58 | 18.58 | -0.1 (-0.54%) | 207,649 |
| 1 Aug 2017 | USD | 18.57 | 18.89 | 18.42 | 18.68 | 18.68 | +0.21 (+1.14%) | 210,953 |
| 31 Jul 2017 | USD | 18.65 | 18.65 | 18.45 | 18.47 | 18.47 | -0.11 (-0.59%) | 113,896 |
| 28 Jul 2017 | USD | 18.4 | 18.62 | 18.27 | 18.58 | 18.58 | +0.08 (+0.43%) | 136,612 |
| 27 Jul 2017 | USD | 19.01 | 19.01 | 18.46 | 18.5 | 18.5 | -0.45 (-2.37%) | 165,500 |
| 26 Jul 2017 | USD | 18.72 | 19.12 | 18.7 | 18.95 | 18.95 | +0.22 (+1.17%) | 389,612 |
| 25 Jul 2017 | USD | 18.73 | 19.02 | 18.435 | 18.73 | 18.73 | +0.01 (+0.05%) | 1,107,919 |
| 24 Jul 2017 | USD | 18.61 | 18.81 | 18.26 | 18.72 | 18.72 | -0.04 (-0.21%) | 253,748 |
| 21 Jul 2017 | USD | 19.38 | 19.38 | 18.43 | 18.76 | 18.76 | -1.07 (-5.40%) | 684,318 |
| 20 Jul 2017 | USD | 20.33 | 20.42 | 19.55 | 19.83 | 19.83 | -0.51 (-2.51%) | 240,732 |
| 19 Jul 2017 | USD | 20.23 | 20.56 | 20.23 | 20.34 | 20.34 | +0.1 (+0.49%) | 285,708 |
| 18 Jul 2017 | USD | 19.56 | 20.42 | 19.54 | 20.24 | 20.24 | +0.6 (+3.05%) | 241,425 |
| 17 Jul 2017 | USD | 19.6 | 19.8 | 19.58 | 19.64 | 19.64 | +0.05 (+0.26%) | 120,129 |
