| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2017 | USD | 22.22 | 22.61 | 22.05 | 22.45 | 22.45 | -0.09 (-0.40%) | 180,203 |
| 6 Sep 2017 | USD | 22.5 | 22.85 | 22.12 | 22.54 | 22.54 | +0.801 (+3.68%) | 243,576 |
| 5 Sep 2017 | USD | 21.83 | 22.2699 | 21.66 | 21.739 | 21.739 | +1.249 (+6.10%) | 437,535 |
| 4 Sep 2017 | USD | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 20.25 | 20.52 | 19.71 | 20.49 | 20.49 | +0.19 (+0.94%) | 241,720 |
| 31 Aug 2017 | USD | 19.42 | 20.6 | 19.37 | 20.3 | 20.3 | +1.62 (+8.67%) | 459,647 |
| 30 Aug 2017 | USD | 18.92 | 19.6907 | 18.591 | 18.68 | 18.68 | -0.53 (-2.76%) | 267,233 |
| 29 Aug 2017 | USD | 19.12 | 19.407 | 18.52 | 19.21 | 19.21 | -0.21 (-1.08%) | 263,095 |
| 28 Aug 2017 | USD | 20.34 | 20.34 | 18.8 | 19.42 | 19.42 | -1.25 (-6.05%) | 331,595 |
| 25 Aug 2017 | USD | 20.35 | 20.8 | 20.287 | 20.67 | 20.67 | +0.18 (+0.88%) | 214,645 |
| 24 Aug 2017 | USD | 20.84 | 20.85 | 19.75 | 20.49 | 20.49 | -0.9 (-4.21%) | 302,107 |
| 23 Aug 2017 | USD | 20.67 | 21.52 | 20.56 | 21.39 | 21.39 | +0.71 (+3.43%) | 139,943 |
| 22 Aug 2017 | USD | 20.68 | 21.1 | 20.36 | 20.68 | 20.68 | +0.34 (+1.67%) | 232,277 |
| 21 Aug 2017 | USD | 21.34 | 21.49 | 19.87 | 20.34 | 20.34 | -1.58 (-7.21%) | 248,957 |
| 18 Aug 2017 | USD | 20.04 | 22.06 | 19.6 | 21.92 | 21.92 | +2.05 (+10.32%) | 237,732 |
| 17 Aug 2017 | USD | 19.37 | 20.06 | 19.28 | 19.87 | 19.87 | +0.28 (+1.43%) | 119,992 |
| 16 Aug 2017 | USD | 20.8 | 21 | 19.51 | 19.59 | 19.59 | -1.03 (-5.00%) | 329,644 |
| 15 Aug 2017 | USD | 20.05 | 20.6698 | 19.89 | 20.62 | 20.62 | +0.14 (+0.68%) | 199,184 |
| 14 Aug 2017 | USD | 22.15 | 22.68 | 20.45 | 20.48 | 20.48 | -1.73 (-7.79%) | 247,008 |
| 11 Aug 2017 | USD | 21.5 | 22.4302 | 21.19 | 22.21 | 22.21 | +0.5 (+2.30%) | 175,884 |
| 10 Aug 2017 | USD | 23.95 | 23.99 | 21.64 | 21.71 | 21.71 | -1.61 (-6.90%) | 483,113 |
| 9 Aug 2017 | USD | 23.14 | 23.35 | 21.51 | 23.32 | 23.32 | +0.62 (+2.73%) | 233,598 |
| 8 Aug 2017 | USD | 22.61 | 23.37 | 22.42 | 22.7 | 22.7 | -0.32 (-1.39%) | 160,570 |
| 7 Aug 2017 | USD | 22.5 | 23.2 | 21.98 | 23.02 | 23.02 | -0.24 (-1.03%) | 277,461 |
| 4 Aug 2017 | USD | 22.66 | 23.4 | 22.21 | 23.26 | 23.26 | +0.71 (+3.15%) | 104,026 |
| 3 Aug 2017 | USD | 23.84 | 23.85 | 22.37 | 22.55 | 22.55 | -0.82 (-3.51%) | 148,451 |
| 2 Aug 2017 | USD | 22.92 | 23.5299 | 22.08 | 23.37 | 23.37 | +0.41 (+1.79%) | 285,108 |
| 1 Aug 2017 | USD | 23.6 | 23.65 | 21.7181 | 22.96 | 22.96 | -1.49 (-6.09%) | 348,849 |
| 31 Jul 2017 | USD | 23.48 | 24.61 | 22.95 | 24.45 | 24.45 | +0.81 (+3.43%) | 341,398 |
| 28 Jul 2017 | USD | 23.11 | 23.77 | 23.06 | 23.64 | 23.64 | +0.78 (+3.41%) | 160,522 |
