| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | USD | 18.81 | 19.06 | 18.69 | 19 | 304 | -0.01 (-0.05%) | 8,555 |
| 4 Sep 2017 | USD | 19.01 | 19.01 | 19.01 | 19.01 | 304.16 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 18.75 | 19.085 | 18.75 | 19.01 | 304.16 | +0.11 (+0.58%) | 13,148 |
| 31 Aug 2017 | USD | 18.99 | 18.99 | 18.82 | 18.9 | 302.4 | -0.1 (-0.53%) | 27,010 |
| 30 Aug 2017 | USD | 19.06 | 19.1 | 18.9 | 19 | 304 | +0.13 (+0.69%) | 41,355 |
| 29 Aug 2017 | USD | 18.81 | 18.94 | 18.8 | 18.87 | 301.92 | +0.06 (+0.32%) | 4,100 |
| 28 Aug 2017 | USD | 18.56 | 18.81 | 18.52 | 18.81 | 300.96 | +0.09 (+0.48%) | 10,411 |
| 25 Aug 2017 | USD | 18.85 | 19.03 | 18.72 | 18.72 | 299.52 | -0.28 (-1.47%) | 4,173 |
| 24 Aug 2017 | USD | 19 | 19.04 | 18.79 | 19 | 304 | -0.05 (-0.26%) | 12,760 |
| 23 Aug 2017 | USD | 19.09 | 19.09 | 18.88 | 19.05 | 304.8 | +0.05 (+0.26%) | 12,297 |
| 22 Aug 2017 | USD | 19.2 | 19.2 | 18.75 | 19 | 304 | -0.14 (-0.73%) | 11,602 |
| 21 Aug 2017 | USD | 19.3 | 19.3 | 18.97 | 19.14 | 306.24 | +0.02 (+0.10%) | 10,097 |
| 18 Aug 2017 | USD | 19 | 19.12 | 18.67 | 19.12 | 305.92 | -0.01 (-0.05%) | 12,475 |
| 17 Aug 2017 | USD | 19.28 | 19.28 | 19 | 19.13 | 306.08 | 0.0 (0.0%) | 17,741 |
| 16 Aug 2017 | USD | 19.2 | 19.34 | 19.13 | 19.13 | 306.08 | -0.12 (-0.62%) | 6,669 |
| 15 Aug 2017 | USD | 19.35 | 19.35 | 19.11 | 19.25 | 308 | +0.09 (+0.47%) | 67,350 |
| 14 Aug 2017 | USD | 19.23 | 19.35 | 18.89 | 19.16 | 306.56 | -0.03 (-0.16%) | 33,975 |
| 11 Aug 2017 | USD | 19.27 | 19.27 | 18.75 | 19.19 | 307.04 | +0.03 (+0.16%) | 35,427 |
| 10 Aug 2017 | USD | 18.31 | 19.3 | 18.31 | 19.16 | 306.56 | +0.37 (+1.97%) | 21,774 |
| 9 Aug 2017 | USD | 19.54 | 19.54 | 18.01 | 18.79 | 300.64 | -0.54 (-2.79%) | 51,786 |
| 8 Aug 2017 | USD | 19.95 | 19.95 | 19.25 | 19.33 | 309.28 | -0.17 (-0.87%) | 35,687 |
| 7 Aug 2017 | USD | 19.5 | 19.5 | 19.5 | 19.5 | 312 | 0.0 (0.0%) | 0 |
| 4 Aug 2017 | USD | 19.5 | 19.5 | 19.5 | 19.5 | 312 | +0.14 (+0.72%) | 27,283 |
| 3 Aug 2017 | USD | 19.73 | 19.75 | 19.02 | 19.36 | 309.76 | +0.01 (+0.05%) | 36,349 |
| 2 Aug 2017 | USD | 18.79 | 19.8 | 18.73 | 19.35 | 309.6 | +0.85 (+4.59%) | 76,578 |
| 1 Aug 2017 | USD | 18.45 | 18.5 | 18.15 | 18.5 | 296 | +0.15 (+0.82%) | 35,800 |
| 31 Jul 2017 | USD | 18.73 | 18.87 | 18.35 | 18.35 | 293.6 | -0.3 (-1.61%) | 23,680 |
| 28 Jul 2017 | USD | 18.8 | 18.85 | 18.65 | 18.65 | 298.4 | -0.13 (-0.69%) | 11,260 |
| 27 Jul 2017 | USD | 18.65 | 18.9 | 18.45 | 18.78 | 300.48 | +0.35 (+1.90%) | 57,885 |
| 26 Jul 2017 | USD | 18.11 | 18.64 | 18.1 | 18.43 | 294.88 | +0.48 (+2.67%) | 127,990 |
