| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | USD | 17.99 | 17.99 | 17.7116 | 17.88 | 17.88 | -0.22 (-1.22%) | 10,347 |
| 31 Aug 2017 | USD | 17.56 | 18.1 | 17.56 | 18.1 | 18.1 | +0.49 (+2.78%) | 16,036 |
| 30 Aug 2017 | USD | 18 | 18 | 17.5182 | 17.61 | 17.61 | -0.39 (-2.17%) | 19,483 |
| 29 Aug 2017 | USD | 17.55 | 18 | 17.55 | 18 | 18 | +0.38 (+2.16%) | 19,114 |
| 28 Aug 2017 | USD | 18.0496 | 18.0496 | 17.6 | 17.62 | 17.62 | -0.48 (-2.65%) | 22,315 |
| 25 Aug 2017 | USD | 17.89 | 18.1 | 17.66 | 18.1 | 18.1 | +0.49 (+2.78%) | 32,576 |
| 24 Aug 2017 | USD | 18.14 | 18.14 | 17.61 | 17.61 | 17.61 | -0.89 (-4.81%) | 9,581 |
| 23 Aug 2017 | USD | 17.5 | 18.5 | 17.15 | 18.5 | 18.5 | +0.9 (+5.11%) | 27,924 |
| 22 Aug 2017 | USD | 17.9158 | 17.9158 | 17.569 | 17.6 | 17.6 | -0.3 (-1.68%) | 18,303 |
| 21 Aug 2017 | USD | 18 | 18 | 17.27 | 17.9 | 17.9 | -0.23 (-1.27%) | 23,327 |
| 18 Aug 2017 | USD | 17.63 | 18.13 | 17.27 | 18.13 | 18.13 | +0.48 (+2.72%) | 7,117 |
| 17 Aug 2017 | USD | 18.1 | 18.14 | 17.2701 | 17.65 | 17.65 | -0.19 (-1.07%) | 19,485 |
| 16 Aug 2017 | USD | 17.32 | 17.88 | 17.05 | 17.84 | 17.84 | +0.175 (+0.99%) | 15,422 |
| 15 Aug 2017 | USD | 17.1999 | 18.1695 | 17.14 | 17.665 | 17.665 | +0.465 (+2.70%) | 14,429 |
| 14 Aug 2017 | USD | 17.05 | 17.46 | 17.05 | 17.2 | 17.2 | +0.15 (+0.88%) | 9,683 |
| 11 Aug 2017 | USD | 17.05 | 17.1499 | 17.05 | 17.05 | 17.05 | -0.12 (-0.70%) | 3,428 |
| 10 Aug 2017 | USD | 17.15 | 17.4 | 17.05 | 17.17 | 17.17 | +0.02 (+0.12%) | 10,130 |
| 9 Aug 2017 | USD | 17.05 | 17.2 | 17.05 | 17.15 | 17.15 | +0.09 (+0.53%) | 8,136 |
| 8 Aug 2017 | USD | 17.25 | 17.35 | 16.95 | 17.0601 | 17.0601 | -0.29 (-1.67%) | 14,530 |
| 7 Aug 2017 | USD | 17.36 | 17.9082 | 17.02 | 17.35 | 17.35 | -0.15 (-0.86%) | 14,494 |
| 4 Aug 2017 | USD | 17.9 | 18.373 | 17.04 | 17.5 | 17.5 | -0.04 (-0.23%) | 10,118 |
| 3 Aug 2017 | USD | 17.52 | 18 | 17.3185 | 17.54 | 17.54 | -0.41 (-2.28%) | 17,810 |
| 2 Aug 2017 | USD | 18.2 | 18.2 | 17.36 | 17.95 | 17.95 | -0.25 (-1.37%) | 15,316 |
| 1 Aug 2017 | USD | 17.99 | 18.2 | 17.25 | 18.2 | 18.2 | +0.65 (+3.70%) | 19,211 |
| 31 Jul 2017 | USD | 17.7501 | 18.39 | 17.35 | 17.55 | 17.55 | -0.15 (-0.85%) | 8,539 |
| 28 Jul 2017 | USD | 17.75 | 18.243 | 17.55 | 17.7 | 17.7 | -0.05 (-0.28%) | 8,577 |
| 27 Jul 2017 | USD | 17.5 | 17.75 | 17.36 | 17.75 | 17.75 | +0.2 (+1.14%) | 13,216 |
| 26 Jul 2017 | USD | 18.3 | 18.3 | 17.3501 | 17.55 | 17.55 | -0.9 (-4.88%) | 16,955 |
| 25 Jul 2017 | USD | 17.35 | 18.45 | 17.35 | 18.45 | 18.45 | +1.1 (+6.34%) | 22,362 |
| 24 Jul 2017 | USD | 17.1001 | 17.35 | 17.1 | 17.35 | 17.35 | +0.247 (+1.45%) | 24,261 |
