| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2017 | USD | 16.91 | 17.24 | 16.91 | 17.16 | 17.16 | +0.14 (+0.82%) | 82,055 |
| 22 Aug 2017 | USD | 16.9 | 17.02 | 16.82 | 17.02 | 17.02 | +0.19 (+1.13%) | 76,705 |
| 21 Aug 2017 | USD | 16.76 | 16.97 | 16.73 | 16.83 | 16.83 | -0.06 (-0.36%) | 392,989 |
| 18 Aug 2017 | USD | 16.55 | 16.99 | 16.55 | 16.89 | 16.89 | +0.09 (+0.54%) | 133,749 |
| 17 Aug 2017 | USD | 16.88 | 17.15 | 16.8 | 16.8 | 16.8 | -0.2 (-1.18%) | 120,079 |
| 16 Aug 2017 | USD | 16.95 | 17.15 | 16.89 | 17 | 17 | +0.02 (+0.12%) | 158,652 |
| 15 Aug 2017 | USD | 16.8 | 17.04 | 16.77 | 16.98 | 16.98 | -0.02 (-0.12%) | 213,879 |
| 14 Aug 2017 | USD | 17 | 17.09 | 16.92 | 17 | 17 | +0.15 (+0.89%) | 103,064 |
| 11 Aug 2017 | USD | 16.92 | 17.11 | 16.71 | 16.85 | 16.85 | +0.29 (+1.75%) | 160,559 |
| 10 Aug 2017 | USD | 16.675 | 16.685 | 16.31 | 16.56 | 16.56 | +0.13 (+0.79%) | 171,750 |
| 9 Aug 2017 | USD | 16.5 | 16.68 | 16.34 | 16.43 | 16.43 | 0.0 (0.0%) | 132,693 |
| 8 Aug 2017 | USD | 16.85 | 17.23 | 15.9 | 16.43 | 16.43 | -0.68 (-3.97%) | 464,600 |
| 7 Aug 2017 | USD | 17.01 | 17.245 | 16.95 | 17.11 | 17.11 | -0.16 (-0.93%) | 116,436 |
| 4 Aug 2017 | USD | 17.24 | 17.625 | 17.15 | 17.27 | 17.27 | -0.01 (-0.06%) | 108,506 |
| 3 Aug 2017 | USD | 17.59 | 17.825 | 17.101 | 17.28 | 17.28 | -0.38 (-2.15%) | 110,802 |
| 2 Aug 2017 | USD | 18.01 | 18.08 | 17.6 | 17.66 | 17.66 | -0.34 (-1.89%) | 86,513 |
| 1 Aug 2017 | USD | 17.96 | 18.17 | 17.93 | 18 | 18 | +0.09 (+0.50%) | 106,706 |
| 31 Jul 2017 | USD | 18.15 | 18.18 | 17.89 | 17.91 | 17.91 | -0.19 (-1.05%) | 98,005 |
| 28 Jul 2017 | USD | 18.22 | 18.433 | 17.98 | 18.1 | 18.1 | -0.08 (-0.44%) | 425,555 |
| 27 Jul 2017 | USD | 18.24 | 18.265 | 18.12 | 18.18 | 18.18 | +0.03 (+0.17%) | 93,380 |
| 26 Jul 2017 | USD | 18.19 | 18.37 | 18.12 | 18.15 | 18.15 | +0.01 (+0.06%) | 145,055 |
| 25 Jul 2017 | USD | 18.24 | 18.29 | 18.05 | 18.14 | 18.14 | +0.09 (+0.50%) | 179,692 |
| 24 Jul 2017 | USD | 19.41 | 19.41 | 18.01 | 18.05 | 18.05 | -0.09 (-0.50%) | 140,300 |
| 21 Jul 2017 | USD | 18.45 | 18.45 | 17.99 | 18.14 | 18.14 | +0.07 (+0.39%) | 180,632 |
| 20 Jul 2017 | USD | 18.23 | 18.29 | 18 | 18.07 | 18.07 | -0.22 (-1.20%) | 136,678 |
| 19 Jul 2017 | USD | 18.25 | 18.39 | 17.61 | 18.29 | 18.29 | +0.1 (+0.55%) | 160,844 |
| 18 Jul 2017 | USD | 18.1 | 18.315 | 18.02 | 18.19 | 18.19 | +0.21 (+1.17%) | 195,917 |
| 17 Jul 2017 | USD | 17.88 | 18.07 | 17.86 | 17.98 | 17.98 | +0.1 (+0.56%) | 87,701 |
| 14 Jul 2017 | USD | 17.86 | 17.93 | 17.67 | 17.88 | 17.88 | +0.17 (+0.96%) | 83,867 |
| 13 Jul 2017 | USD | 17.59 | 17.81 | 17.58 | 17.71 | 17.71 | -0.04 (-0.23%) | 154,275 |
