| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2017 | USD | 14.7161 | 14.7161 | 13.88 | 14.55 | 14.55 | +0.2 (+1.39%) | 17,509 |
| 30 Aug 2017 | USD | 14.22 | 14.64 | 14.03 | 14.35 | 14.35 | +0.36 (+2.57%) | 15,421 |
| 29 Aug 2017 | USD | 13.8 | 14 | 13.67 | 13.99 | 13.99 | 0.0 (0.0%) | 6,773 |
| 28 Aug 2017 | USD | 13.5001 | 13.99 | 13.5001 | 13.99 | 13.99 | +0.39 (+2.87%) | 3,406 |
| 25 Aug 2017 | USD | 14.1 | 14.6 | 13.6 | 13.6 | 13.6 | -0.4 (-2.86%) | 9,479 |
| 24 Aug 2017 | USD | 13.56 | 14.57 | 13.56 | 14 | 14 | +0.07 (+0.50%) | 19,405 |
| 23 Aug 2017 | USD | 14.6 | 14.6 | 13.36 | 13.93 | 13.93 | +0.03 (+0.22%) | 5,526 |
| 22 Aug 2017 | USD | 13.91 | 13.99 | 13.54 | 13.9 | 13.9 | 0.0 (0.0%) | 9,942 |
| 21 Aug 2017 | USD | 14.44 | 14.44 | 13.3 | 13.9 | 13.9 | -0.28 (-1.97%) | 8,651 |
| 18 Aug 2017 | USD | 14.406 | 14.406 | 14.1 | 14.18 | 14.18 | +0.13 (+0.93%) | 3,331 |
| 17 Aug 2017 | USD | 14.76 | 14.79 | 14.01 | 14.05 | 14.05 | -0.6 (-4.10%) | 5,530 |
| 16 Aug 2017 | USD | 14.94 | 14.94 | 14.4 | 14.65 | 14.65 | -0.08 (-0.54%) | 3,875 |
| 15 Aug 2017 | USD | 15.3 | 15.3 | 14.45 | 14.73 | 14.73 | -0.52 (-3.41%) | 21,167 |
| 14 Aug 2017 | USD | 15.9521 | 15.9521 | 15.25 | 15.25 | 15.25 | +0.09 (+0.59%) | 4,265 |
| 11 Aug 2017 | USD | 14.4812 | 15.16 | 14.2144 | 15.16 | 15.16 | +0.88 (+6.16%) | 5,324 |
| 10 Aug 2017 | USD | 15.06 | 15.3087 | 14.1 | 14.28 | 14.28 | -1.11 (-7.21%) | 20,888 |
| 9 Aug 2017 | USD | 15.94 | 15.94 | 15.02 | 15.39 | 15.39 | -0.7 (-4.35%) | 5,243 |
| 8 Aug 2017 | USD | 15.855 | 16.1 | 15.855 | 16.09 | 16.09 | +0.36 (+2.29%) | 2,213 |
| 7 Aug 2017 | USD | 16.45 | 16.46 | 15.73 | 15.73 | 15.73 | -0.27 (-1.69%) | 5,502 |
| 4 Aug 2017 | USD | 16 | 16 | 16 | 16 | 16 | -0.076 (-0.47%) | 4,052 |
| 3 Aug 2017 | USD | 16.06 | 16.0761 | 16.06 | 16.0761 | 16.0761 | -0.424 (-2.57%) | 468 |
| 2 Aug 2017 | USD | 16.99 | 16.99 | 15.95 | 16.5 | 16.5 | -0.36 (-2.14%) | 9,077 |
| 1 Aug 2017 | USD | 15.675 | 16.94 | 15.66 | 16.86 | 16.86 | +0.49 (+2.99%) | 16,646 |
| 31 Jul 2017 | USD | 16.38 | 16.38 | 15.6873 | 16.37 | 16.37 | -0.04 (-0.24%) | 3,192 |
| 28 Jul 2017 | USD | 16.21 | 16.41 | 15.49 | 16.41 | 16.41 | +0.73 (+4.66%) | 3,606 |
| 27 Jul 2017 | USD | 16.85 | 16.95 | 15.31 | 15.68 | 15.68 | -1.22 (-7.22%) | 9,132 |
| 26 Jul 2017 | USD | 17 | 17.25 | 16.6 | 16.9 | 16.9 | +0.09 (+0.54%) | 23,800 |
| 25 Jul 2017 | USD | 16.79 | 16.98 | 16.78 | 16.81 | 16.81 | +0.07 (+0.42%) | 1,422 |
| 24 Jul 2017 | USD | 16.38 | 17.14 | 16.16 | 16.74 | 16.74 | +0.44 (+2.70%) | 11,877 |
| 21 Jul 2017 | USD | 16.29 | 16.4603 | 16.1 | 16.3 | 16.3 | 0.0 (0.0%) | 3,314 |
