| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2017 | USD | 17.4 | 17.61 | 17.27 | 17.43 | 17.43 | -0.09 (-0.51%) | 433,907 |
| 17 Aug 2017 | USD | 17.69 | 17.97 | 17.51 | 17.52 | 17.52 | -0.2 (-1.13%) | 544,183 |
| 16 Aug 2017 | USD | 17.69 | 17.805 | 17.62 | 17.72 | 17.72 | +0.01 (+0.06%) | 723,718 |
| 15 Aug 2017 | USD | 17.91 | 17.93 | 17.64 | 17.71 | 17.71 | -0.17 (-0.95%) | 459,993 |
| 14 Aug 2017 | USD | 17.87 | 17.95 | 17.75 | 17.88 | 17.88 | +0.08 (+0.45%) | 541,104 |
| 11 Aug 2017 | USD | 17.69 | 17.84 | 17.57 | 17.8 | 17.8 | +0.13 (+0.74%) | 546,084 |
| 10 Aug 2017 | USD | 19.35 | 19.4 | 17.655 | 17.67 | 17.67 | +0.15 (+0.86%) | 760,009 |
| 9 Aug 2017 | USD | 17.98 | 17.99 | 17.41 | 17.52 | 17.52 | -0.58 (-3.20%) | 738,666 |
| 8 Aug 2017 | USD | 18.37 | 18.49 | 18.01 | 18.1 | 18.1 | -0.39 (-2.11%) | 796,606 |
| 7 Aug 2017 | USD | 19.05 | 19.05 | 18.16 | 18.49 | 18.49 | -0.47 (-2.48%) | 1,141,732 |
| 4 Aug 2017 | USD | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.49 (-2.52%) | 1,126,626 |
| 3 Aug 2017 | USD | 19.6 | 20.21 | 19.33 | 19.45 | 19.45 | -0.18 (-0.92%) | 915,387 |
| 2 Aug 2017 | USD | 19.95 | 19.95 | 19.32 | 19.63 | 19.63 | -0.33 (-1.65%) | 992,054 |
| 1 Aug 2017 | USD | 20.19 | 20.21 | 19.55 | 19.96 | 19.96 | -0.12 (-0.60%) | 592,871 |
| 31 Jul 2017 | USD | 20.24 | 20.33 | 19.9478 | 20.08 | 20.08 | -0.07 (-0.35%) | 618,911 |
| 28 Jul 2017 | USD | 19.68 | 20.17 | 19.54 | 20.15 | 20.15 | +0.48 (+2.44%) | 508,898 |
| 27 Jul 2017 | USD | 19.87 | 19.95 | 19.53 | 19.67 | 19.67 | -0.19 (-0.96%) | 608,184 |
| 26 Jul 2017 | USD | 19.7 | 19.95 | 19.43 | 19.86 | 19.86 | +0.17 (+0.86%) | 591,014 |
| 25 Jul 2017 | USD | 19.3 | 19.7 | 19.23 | 19.69 | 19.69 | +0.43 (+2.23%) | 485,730 |
| 24 Jul 2017 | USD | 19.18 | 19.35 | 19.05 | 19.26 | 19.26 | +0.04 (+0.21%) | 240,597 |
| 21 Jul 2017 | USD | 19.48 | 19.56 | 19.18 | 19.22 | 19.22 | -0.12 (-0.62%) | 330,059 |
| 20 Jul 2017 | USD | 19.33 | 19.62 | 19.19 | 19.34 | 19.34 | -0.01 (-0.05%) | 460,939 |
| 19 Jul 2017 | USD | 18.7 | 19.37 | 18.47 | 19.35 | 19.35 | +0.69 (+3.70%) | 523,573 |
| 18 Jul 2017 | USD | 18.54 | 18.88 | 18.52 | 18.66 | 18.66 | +0.03 (+0.16%) | 601,473 |
| 17 Jul 2017 | USD | 18.49 | 18.77 | 18.32 | 18.63 | 18.63 | +0.16 (+0.87%) | 312,141 |
| 14 Jul 2017 | USD | 18.33 | 18.58 | 18.25 | 18.47 | 18.47 | +0.15 (+0.82%) | 305,757 |
| 13 Jul 2017 | USD | 18.58 | 18.58 | 18.14 | 18.32 | 18.32 | -0.205 (-1.11%) | 322,836 |
| 12 Jul 2017 | USD | 18.72 | 18.9 | 18.48 | 18.525 | 18.525 | -0.055 (-0.30%) | 258,330 |
| 11 Jul 2017 | USD | 18.88 | 19.17 | 18.47 | 18.58 | 18.58 | +0.12 (+0.65%) | 621,218 |
| 10 Jul 2017 | USD | 18.43 | 18.67 | 18.27 | 18.46 | 18.46 | -0.04 (-0.22%) | 463,569 |
