| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2017 | USD | 19.5 | 19.67 | 19.48 | 19.51 | 19.51 | -0.11 (-0.56%) | 1,632,398 |
| 29 Aug 2017 | USD | 19.41 | 19.67 | 19.28 | 19.62 | 19.62 | -0.06 (-0.30%) | 2,375,453 |
| 28 Aug 2017 | USD | 19.89 | 19.89 | 19.62 | 19.68 | 19.68 | -0.18 (-0.91%) | 1,366,077 |
| 25 Aug 2017 | USD | 19.9 | 19.96 | 19.82 | 19.86 | 19.86 | 0.0 (0.0%) | 1,543,192 |
| 24 Aug 2017 | USD | 19.67 | 19.91 | 19.57 | 19.86 | 19.86 | +0.28 (+1.43%) | 2,032,586 |
| 23 Aug 2017 | USD | 19.35 | 19.755 | 19.3 | 19.58 | 19.58 | +0.08 (+0.41%) | 1,913,347 |
| 22 Aug 2017 | USD | 19.51 | 19.55 | 19.35 | 19.5 | 19.5 | +0.03 (+0.15%) | 1,323,131 |
| 21 Aug 2017 | USD | 19.37 | 19.48 | 19.26 | 19.47 | 19.47 | 0.0 (0.0%) | 1,702,260 |
| 18 Aug 2017 | USD | 19.86 | 19.86 | 19.45 | 19.47 | 19.47 | -0.47 (-2.36%) | 2,501,875 |
| 17 Aug 2017 | USD | 19.93 | 20.21 | 19.93 | 19.94 | 19.94 | -0.2 (-0.99%) | 2,921,014 |
| 16 Aug 2017 | USD | 19.83 | 20.17 | 19.83 | 20.14 | 20.14 | +0.41 (+2.08%) | 3,366,623 |
| 15 Aug 2017 | USD | 19.82 | 19.82 | 19.67 | 19.73 | 19.73 | +0.01 (+0.05%) | 1,409,826 |
| 14 Aug 2017 | USD | 19.84 | 20.03 | 19.7 | 19.72 | 19.72 | +0.1 (+0.51%) | 2,074,938 |
| 11 Aug 2017 | USD | 19.23 | 19.72 | 19.15 | 19.62 | 19.62 | +0.45 (+2.35%) | 3,083,062 |
| 10 Aug 2017 | USD | 20.02 | 20.08 | 19.15 | 19.17 | 19.17 | -1.01 (-5.00%) | 3,621,982 |
| 9 Aug 2017 | USD | 20.26 | 20.3 | 20.015 | 20.18 | 20.18 | -0.3 (-1.46%) | 2,049,811 |
| 8 Aug 2017 | USD | 20.41 | 20.6267 | 20.345 | 20.48 | 20.48 | 0.0 (0.0%) | 2,685,121 |
| 7 Aug 2017 | USD | 20.45 | 20.56 | 20.4 | 20.48 | 20.48 | +0.01 (+0.05%) | 1,141,223 |
| 4 Aug 2017 | USD | 20.59 | 20.6 | 20.4045 | 20.47 | 20.47 | +0.02 (+0.10%) | 1,854,645 |
| 3 Aug 2017 | USD | 20.56 | 20.63 | 20.41 | 20.45 | 20.45 | -0.17 (-0.82%) | 1,738,110 |
| 2 Aug 2017 | USD | 20.5 | 20.705 | 20.48 | 20.62 | 20.62 | +0.09 (+0.44%) | 1,768,857 |
| 1 Aug 2017 | USD | 20.72 | 20.74 | 20.49 | 20.53 | 20.53 | -0.09 (-0.44%) | 1,912,052 |
| 31 Jul 2017 | USD | 20.44 | 20.7 | 20.43 | 20.62 | 20.62 | +0.17 (+0.83%) | 2,224,615 |
| 28 Jul 2017 | USD | 20.37 | 20.46 | 20.17 | 20.45 | 20.45 | +0.12 (+0.59%) | 1,408,956 |
| 27 Jul 2017 | USD | 20.33 | 20.53 | 20.14 | 20.33 | 20.33 | -0.04 (-0.20%) | 2,346,542 |
| 26 Jul 2017 | USD | 20.66 | 20.68 | 20.34 | 20.37 | 20.37 | -0.27 (-1.31%) | 2,269,379 |
| 25 Jul 2017 | USD | 20.58 | 20.84 | 20.44 | 20.64 | 20.64 | +0.28 (+1.38%) | 2,962,686 |
| 24 Jul 2017 | USD | 20.17 | 20.38 | 20.04 | 20.36 | 20.36 | +0.22 (+1.09%) | 1,981,765 |
| 21 Jul 2017 | USD | 20.08 | 20.15 | 19.955 | 20.14 | 20.14 | +0.03 (+0.15%) | 1,982,164 |
| 20 Jul 2017 | USD | 20.1 | 20.2255 | 20.045 | 20.11 | 20.11 | 0.0 (0.0%) | 1,410,705 |
