| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | USD | 16.3 | 16.59 | 16.09 | 16.53 | 16.53 | +0.26 (+1.60%) | 1,167,709 |
| 31 Aug 2017 | USD | 16.32 | 16.39 | 15.79 | 16.27 | 16.27 | +0.06 (+0.37%) | 1,528,586 |
| 30 Aug 2017 | USD | 15.67 | 16.61 | 15.52 | 16.21 | 16.21 | +0.57 (+3.64%) | 2,025,205 |
| 29 Aug 2017 | USD | 15.56 | 15.929 | 15.51 | 15.64 | 15.64 | +0.13 (+0.84%) | 1,823,541 |
| 28 Aug 2017 | USD | 15.67 | 16.05 | 15.13 | 15.51 | 15.51 | -0.01 (-0.06%) | 2,210,277 |
| 25 Aug 2017 | USD | 16.3 | 16.3115 | 15.23 | 15.52 | 15.52 | -0.63 (-3.90%) | 2,395,613 |
| 24 Aug 2017 | USD | 16.94 | 16.975 | 15.97 | 16.15 | 16.15 | -0.75 (-4.44%) | 2,405,466 |
| 23 Aug 2017 | USD | 17.12 | 17.31 | 16.55 | 16.9 | 16.9 | -0.44 (-2.54%) | 1,894,051 |
| 22 Aug 2017 | USD | 17 | 17.47 | 16.9 | 17.34 | 17.34 | +0.47 (+2.79%) | 1,710,347 |
| 21 Aug 2017 | USD | 16.45 | 17.08 | 16.41 | 16.87 | 16.87 | +0.35 (+2.12%) | 1,184,413 |
| 18 Aug 2017 | USD | 16.08 | 16.88 | 15.71 | 16.52 | 16.52 | +0.41 (+2.55%) | 1,992,103 |
| 17 Aug 2017 | USD | 16.98 | 17.22 | 16.04 | 16.11 | 16.11 | -0.82 (-4.84%) | 2,525,333 |
| 16 Aug 2017 | USD | 16.95 | 17.36 | 16.5 | 16.93 | 16.93 | +0.19 (+1.14%) | 2,765,157 |
| 15 Aug 2017 | USD | 15.97 | 17.24 | 15.7 | 16.74 | 16.74 | +0.96 (+6.08%) | 4,448,214 |
| 14 Aug 2017 | USD | 15.09 | 15.97 | 14.91 | 15.78 | 15.78 | +0.82 (+5.48%) | 2,372,161 |
| 11 Aug 2017 | USD | 14.65 | 15.07 | 14.59 | 14.96 | 14.96 | +0.33 (+2.26%) | 979,755 |
| 10 Aug 2017 | USD | 15.41 | 15.41 | 14.63 | 14.63 | 14.63 | -0.91 (-5.86%) | 1,082,673 |
| 9 Aug 2017 | USD | 15.55 | 15.71 | 15.12 | 15.54 | 15.54 | -0.1 (-0.64%) | 1,341,766 |
| 8 Aug 2017 | USD | 15.24 | 15.75 | 15 | 15.64 | 15.64 | +0.41 (+2.69%) | 1,699,396 |
| 7 Aug 2017 | USD | 14.63 | 15.23 | 14.48 | 15.23 | 15.23 | +0.55 (+3.75%) | 1,195,536 |
| 4 Aug 2017 | USD | 14.77 | 14.84 | 14.49 | 14.68 | 14.68 | -0.02 (-0.14%) | 1,177,265 |
| 3 Aug 2017 | USD | 14.39 | 14.71 | 14.32 | 14.7 | 14.7 | +0.31 (+2.15%) | 901,758 |
| 2 Aug 2017 | USD | 14.92 | 15.0341 | 14.28 | 14.39 | 14.39 | -0.57 (-3.81%) | 1,169,959 |
| 1 Aug 2017 | USD | 15.02 | 15.05 | 14.7 | 14.96 | 14.96 | 0.0 (0.0%) | 934,815 |
| 31 Jul 2017 | USD | 14.78 | 14.96 | 14.55 | 14.96 | 14.96 | +0.21 (+1.42%) | 919,548 |
| 28 Jul 2017 | USD | 14.4 | 14.78 | 14.28 | 14.75 | 14.75 | +0.4 (+2.79%) | 935,019 |
| 27 Jul 2017 | USD | 15.24 | 15.5 | 14.275 | 14.35 | 14.35 | -0.3 (-2.05%) | 1,817,481 |
| 26 Jul 2017 | USD | 14.94 | 14.99 | 14.51 | 14.65 | 14.65 | -0.22 (-1.48%) | 1,085,603 |
| 25 Jul 2017 | USD | 15.05 | 15.095 | 14.8 | 14.87 | 14.87 | -0.14 (-0.93%) | 453,846 |
| 24 Jul 2017 | USD | 14.85 | 15.09 | 14.6 | 15.01 | 15.01 | +0.17 (+1.15%) | 637,891 |
