| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2017 | USD | 17.56 | 17.64 | 17.5144 | 17.64 | 17.64 | +0.091 (+0.52%) | 12,151 |
| 29 Aug 2017 | USD | 17.446 | 17.5499 | 17.38 | 17.549 | 17.549 | +0.093 (+0.53%) | 4,649 |
| 28 Aug 2017 | USD | 17.53 | 17.53 | 17.4477 | 17.4557 | 17.4557 | -0.104 (-0.59%) | 4,542 |
| 25 Aug 2017 | USD | 17.52 | 17.6 | 17.4872 | 17.56 | 17.56 | +0.055 (+0.31%) | 6,028 |
| 24 Aug 2017 | USD | 17.5899 | 17.5899 | 17.4895 | 17.505 | 17.505 | +0.015 (+0.09%) | 2,621 |
| 23 Aug 2017 | USD | 17.5 | 17.57 | 17.4801 | 17.49 | 17.49 | -0.14 (-0.79%) | 3,566 |
| 22 Aug 2017 | USD | 17.5 | 17.63 | 17.4601 | 17.63 | 17.63 | +0.21 (+1.21%) | 6,246 |
| 21 Aug 2017 | USD | 17.34 | 17.42 | 17.3051 | 17.42 | 17.42 | 0.0 (0.0%) | 6,082 |
| 18 Aug 2017 | USD | 17.5 | 17.5 | 17.3722 | 17.42 | 17.42 | -0.14 (-0.80%) | 7,064 |
| 17 Aug 2017 | USD | 17.74 | 17.74 | 17.5 | 17.56 | 17.56 | -0.23 (-1.29%) | 10,722 |
| 16 Aug 2017 | USD | 17.81 | 17.81 | 17.7333 | 17.79 | 17.79 | +0.081 (+0.45%) | 2,485 |
| 15 Aug 2017 | USD | 17.6908 | 17.77 | 17.6908 | 17.7095 | 17.7095 | -0.116 (-0.65%) | 2,758 |
| 14 Aug 2017 | USD | 17.7471 | 17.85 | 17.7471 | 17.8257 | 17.8257 | +0.172 (+0.97%) | 4,933 |
| 11 Aug 2017 | USD | 17.59 | 17.71 | 17.59 | 17.6541 | 17.6541 | +0.035 (+0.20%) | 8,916 |
| 10 Aug 2017 | USD | 17.96 | 17.96 | 17.6195 | 17.6195 | 17.6195 | -0.251 (-1.40%) | 7,046 |
| 9 Aug 2017 | USD | 17.89 | 17.94 | 17.8095 | 17.87 | 17.87 | -0.18 (-1.00%) | 4,951 |
| 8 Aug 2017 | USD | 18.12 | 18.16 | 18.0014 | 18.05 | 18.05 | -0.06 (-0.33%) | 5,386 |
| 7 Aug 2017 | USD | 18.1 | 18.11 | 18.01 | 18.11 | 18.11 | +0.12 (+0.67%) | 5,458 |
| 4 Aug 2017 | USD | 18.08 | 18.08 | 17.9901 | 17.9901 | 17.9901 | +0.05 (+0.28%) | 7,996 |
| 3 Aug 2017 | USD | 17.95 | 18.05 | 17.9101 | 17.94 | 17.94 | -0.042 (-0.23%) | 15,711 |
| 2 Aug 2017 | USD | 18.04 | 18.04 | 17.9 | 17.9819 | 17.9819 | -0.048 (-0.27%) | 5,563 |
| 1 Aug 2017 | USD | 18.0347 | 18.05 | 17.9701 | 18.03 | 18.03 | +0.023 (+0.13%) | 3,966 |
| 31 Jul 2017 | USD | 18.1 | 18.1 | 17.9452 | 18.0072 | 18.0072 | -0.043 (-0.24%) | 8,346 |
| 28 Jul 2017 | USD | 18.0101 | 18.08 | 18.0101 | 18.05 | 18.05 | -0.05 (-0.28%) | 4,228 |
| 27 Jul 2017 | USD | 18.24 | 18.24 | 17.95 | 18.1 | 18.1 | -0.03 (-0.17%) | 7,614 |
| 26 Jul 2017 | USD | 18.16 | 18.16 | 18.0496 | 18.13 | 18.13 | +0.065 (+0.36%) | 4,783 |
| 25 Jul 2017 | USD | 18.08 | 18.1 | 17.931 | 18.065 | 18.065 | +0.045 (+0.25%) | 12,347 |
| 24 Jul 2017 | USD | 18.01 | 18.02 | 17.944 | 18.02 | 18.02 | -0.04 (-0.22%) | 5,765 |
| 21 Jul 2017 | USD | 18.01 | 18.06 | 17.952 | 18.06 | 18.06 | +0.05 (+0.28%) | 13,215 |
| 20 Jul 2017 | USD | 18.08 | 18.12 | 18.01 | 18.01 | 18.01 | -0.08 (-0.44%) | 5,620 |
