| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 21.67 | 22 | 21.03 | 21.17 | 21.17 | -0.44 (-2.04%) | 808,333 |
| 5 Sep 2017 | USD | 21 | 21.69 | 20.665 | 21.61 | 21.61 | +0.68 (+3.25%) | 786,786 |
| 4 Sep 2017 | USD | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 20.83 | 21.05 | 20.44 | 20.93 | 20.93 | +0.18 (+0.87%) | 385,741 |
| 31 Aug 2017 | USD | 20.39 | 20.94 | 20.25 | 20.75 | 20.75 | +0.43 (+2.12%) | 509,938 |
| 30 Aug 2017 | USD | 19.84 | 20.69 | 19.6695 | 20.32 | 20.32 | +0.24 (+1.20%) | 525,885 |
| 29 Aug 2017 | USD | 19.77 | 21.16 | 19.77 | 20.08 | 20.08 | -0.03 (-0.15%) | 732,319 |
| 28 Aug 2017 | USD | 19.36 | 20.25 | 19.19 | 20.11 | 20.11 | +0.94 (+4.90%) | 533,501 |
| 25 Aug 2017 | USD | 19.25 | 19.51 | 18.78 | 19.17 | 19.17 | +0.03 (+0.16%) | 371,710 |
| 24 Aug 2017 | USD | 18.47 | 19.2 | 18.11 | 19.14 | 19.14 | +0.72 (+3.91%) | 582,977 |
| 23 Aug 2017 | USD | 18.84 | 19.2 | 18.41 | 18.42 | 18.42 | -0.61 (-3.21%) | 372,593 |
| 22 Aug 2017 | USD | 17.9 | 19.04 | 17.9 | 19.03 | 19.03 | +1.31 (+7.39%) | 447,595 |
| 21 Aug 2017 | USD | 17.56 | 18.03 | 17.17 | 17.72 | 17.72 | +0.22 (+1.26%) | 491,183 |
| 18 Aug 2017 | USD | 17.46 | 17.76 | 16.9 | 17.5 | 17.5 | -0.06 (-0.34%) | 586,946 |
| 17 Aug 2017 | USD | 17.66 | 18.07 | 17.12 | 17.56 | 17.56 | -0.13 (-0.73%) | 454,171 |
| 16 Aug 2017 | USD | 17.96 | 18.3 | 17.53 | 17.69 | 17.69 | -0.33 (-1.83%) | 746,025 |
| 15 Aug 2017 | USD | 18.81 | 18.81 | 17.98 | 18.02 | 18.02 | -0.67 (-3.58%) | 528,728 |
| 14 Aug 2017 | USD | 19.15 | 19.28 | 18.65 | 18.69 | 18.69 | -0.29 (-1.53%) | 553,858 |
| 11 Aug 2017 | USD | 18.44 | 19.34 | 18.02 | 18.98 | 18.98 | +0.63 (+3.43%) | 615,469 |
| 10 Aug 2017 | USD | 19.41 | 19.41 | 17.86 | 18.35 | 18.35 | -1.145 (-5.87%) | 1,131,626 |
| 9 Aug 2017 | USD | 20 | 20.93 | 19.36 | 19.495 | 19.495 | +0.395 (+2.07%) | 1,685,757 |
| 8 Aug 2017 | USD | 19.94 | 20.25 | 18.97 | 19.1 | 19.1 | -0.81 (-4.07%) | 515,784 |
| 7 Aug 2017 | USD | 19.83 | 20.166 | 19.68 | 19.91 | 19.91 | +0.16 (+0.81%) | 471,962 |
| 4 Aug 2017 | USD | 19.18 | 19.77 | 18.775 | 19.75 | 19.75 | +0.79 (+4.17%) | 379,447 |
| 3 Aug 2017 | USD | 18.99 | 19.42 | 18.37 | 18.96 | 18.96 | -0.09 (-0.47%) | 617,916 |
| 2 Aug 2017 | USD | 19.85 | 20.52 | 18.86 | 19.05 | 19.05 | -0.91 (-4.56%) | 653,897 |
| 1 Aug 2017 | USD | 20.79 | 21.19 | 19.53 | 19.96 | 19.96 | -0.66 (-3.20%) | 670,899 |
| 31 Jul 2017 | USD | 20.71 | 21.09 | 20.27 | 20.62 | 20.62 | -0.04 (-0.19%) | 285,128 |
| 28 Jul 2017 | USD | 20.17 | 20.93 | 20.16 | 20.66 | 20.66 | +0.49 (+2.43%) | 289,286 |
| 27 Jul 2017 | USD | 20.89 | 21.52 | 20.05 | 20.17 | 20.17 | -0.67 (-3.21%) | 542,942 |
