| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2017 | USD | 17.61 | 17.62 | 17.34 | 17.6 | 17.6 | 0.0 (0.0%) | 338,489 |
| 29 Aug 2017 | USD | 17.62 | 17.68 | 17.32 | 17.6 | 17.6 | -0.28 (-1.57%) | 423,973 |
| 28 Aug 2017 | USD | 17.53 | 18.02 | 17.45 | 17.88 | 17.88 | +0.36 (+2.05%) | 381,567 |
| 25 Aug 2017 | USD | 17.88 | 17.96 | 17.52 | 17.52 | 17.52 | -0.27 (-1.52%) | 382,659 |
| 24 Aug 2017 | USD | 17.62 | 17.99 | 17.54 | 17.79 | 17.79 | +0.37 (+2.12%) | 461,754 |
| 23 Aug 2017 | USD | 17.2 | 17.64 | 17.13 | 17.42 | 17.42 | +0.07 (+0.40%) | 336,623 |
| 22 Aug 2017 | USD | 17.21 | 18.5 | 17.17 | 17.35 | 17.35 | +0.2 (+1.17%) | 721,077 |
| 21 Aug 2017 | USD | 18.06 | 18.06 | 16.96 | 17.15 | 17.15 | -0.76 (-4.24%) | 1,097,695 |
| 18 Aug 2017 | USD | 18.42 | 18.46 | 17.746 | 17.91 | 17.91 | -0.46 (-2.50%) | 821,133 |
| 17 Aug 2017 | USD | 18.75 | 18.87 | 18.34 | 18.37 | 18.37 | -0.36 (-1.92%) | 638,786 |
| 16 Aug 2017 | USD | 18.93 | 18.93 | 18.67 | 18.73 | 18.73 | -0.13 (-0.69%) | 379,919 |
| 15 Aug 2017 | USD | 19.21 | 19.21 | 18.81 | 18.86 | 18.86 | -0.25 (-1.31%) | 651,043 |
| 14 Aug 2017 | USD | 19.2 | 19.4 | 18.86 | 19.11 | 19.11 | +0.13 (+0.68%) | 736,946 |
| 11 Aug 2017 | USD | 18.29 | 19.299 | 18.26 | 18.98 | 18.98 | +0.66 (+3.60%) | 1,453,852 |
| 10 Aug 2017 | USD | 20.3 | 20.34 | 18.11 | 18.32 | 18.32 | -0.63 (-3.32%) | 3,099,299 |
| 9 Aug 2017 | USD | 18.95 | 19.04 | 18.73 | 18.95 | 18.95 | -0.18 (-0.94%) | 826,375 |
| 8 Aug 2017 | USD | 18.88 | 19.57 | 18.745 | 19.13 | 19.13 | +0.23 (+1.22%) | 898,588 |
| 7 Aug 2017 | USD | 18.51 | 19.05 | 18.18 | 18.9 | 18.9 | +0.49 (+2.66%) | 518,567 |
| 4 Aug 2017 | USD | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.45 (-2.39%) | 708,117 |
| 3 Aug 2017 | USD | 18.98 | 19.29 | 18.8 | 18.86 | 18.86 | -0.03 (-0.16%) | 369,551 |
| 2 Aug 2017 | USD | 19.33 | 19.45 | 18.65 | 18.89 | 18.89 | -0.57 (-2.93%) | 512,675 |
| 1 Aug 2017 | USD | 19.04 | 19.51 | 18.64 | 19.46 | 19.46 | +0.4 (+2.10%) | 853,134 |
| 31 Jul 2017 | USD | 19.24 | 19.24 | 18.8401 | 19.06 | 19.06 | +0.03 (+0.16%) | 294,011 |
| 28 Jul 2017 | USD | 19.2 | 19.26 | 18.75 | 19.03 | 19.03 | -0.17 (-0.89%) | 602,388 |
| 27 Jul 2017 | USD | 19.62 | 19.62 | 19.12 | 19.2 | 19.2 | -0.31 (-1.59%) | 599,683 |
| 26 Jul 2017 | USD | 19.7 | 19.81 | 19.27 | 19.51 | 19.51 | -0.17 (-0.86%) | 729,326 |
| 25 Jul 2017 | USD | 20.1 | 20.2 | 19.65 | 19.68 | 19.68 | -0.33 (-1.65%) | 558,375 |
| 24 Jul 2017 | USD | 19.98 | 20.4 | 19.9 | 20.01 | 20.01 | -0.03 (-0.15%) | 814,316 |
| 21 Jul 2017 | USD | 19.92 | 20.12 | 19.65 | 20.04 | 20.04 | +0.1 (+0.50%) | 616,524 |
| 20 Jul 2017 | USD | 19.53 | 19.95 | 19.45 | 19.94 | 19.94 | +0.49 (+2.52%) | 834,335 |
