| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | USD | 20.03 | 20.57 | 20.0133 | 20.36 | 651.52 | +0.427 (+2.14%) | 5,635 |
| 4 Sep 2017 | USD | 19.9326 | 19.9326 | 19.9326 | 19.9326 | 637.8432 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 19.99 | 20.0064 | 19.91 | 19.9326 | 637.8432 | -0.027 (-0.14%) | 1,428 |
| 31 Aug 2017 | USD | 20.14 | 20.14 | 19.92 | 19.96 | 638.72 | -0.36 (-1.77%) | 12,904 |
| 30 Aug 2017 | USD | 20.6 | 20.6 | 20.32 | 20.32 | 650.24 | -0.321 (-1.56%) | 7,581 |
| 29 Aug 2017 | USD | 21.07 | 21.07 | 20.6401 | 20.641 | 660.512 | -0.249 (-1.19%) | 3,525 |
| 28 Aug 2017 | USD | 20.91 | 20.91 | 20.89 | 20.89 | 668.48 | +0.03 (+0.14%) | 3,836 |
| 25 Aug 2017 | USD | 20.76 | 20.94 | 20.76 | 20.86 | 667.52 | -0.09 (-0.43%) | 6,057 |
| 24 Aug 2017 | USD | 20.83 | 21.41 | 20.83 | 20.95 | 670.4 | +0.068 (+0.32%) | 3,752 |
| 23 Aug 2017 | USD | 20.74 | 21.25 | 20.71 | 20.8823 | 668.2336 | -0.018 (-0.08%) | 2,030 |
| 22 Aug 2017 | USD | 21.39 | 21.39 | 20.9 | 20.9 | 668.8 | -0.66 (-3.06%) | 1,097 |
| 21 Aug 2017 | USD | 21.4 | 21.605 | 21.3701 | 21.56 | 689.92 | +0.16 (+0.75%) | 4,097 |
| 18 Aug 2017 | USD | 21.53 | 21.53 | 21.1955 | 21.4 | 684.8 | +0.09 (+0.42%) | 3,073 |
| 17 Aug 2017 | USD | 20.897 | 21.3469 | 20.897 | 21.31 | 681.92 | +0.78 (+3.80%) | 1,998 |
| 16 Aug 2017 | USD | 20.65 | 20.65 | 20.5 | 20.53 | 656.96 | -0.12 (-0.58%) | 5,882 |
| 15 Aug 2017 | USD | 20.74 | 20.8003 | 20.65 | 20.65 | 660.8 | -0.091 (-0.44%) | 3,304 |
| 14 Aug 2017 | USD | 21.03 | 21.03 | 20.7411 | 20.7411 | 663.7152 | -0.762 (-3.55%) | 3,984 |
| 11 Aug 2017 | USD | 22.03 | 22.03 | 21.39 | 21.5035 | 688.112 | -0.296 (-1.36%) | 6,665 |
| 10 Aug 2017 | USD | 21.2999 | 21.8327 | 21.2999 | 21.8 | 697.6 | +0.836 (+3.99%) | 9,620 |
| 9 Aug 2017 | USD | 21.25 | 21.25 | 20.9638 | 20.9638 | 670.8416 | +0.001 (+0.0%) | 2,203 |
| 8 Aug 2017 | USD | 20.84 | 21.0049 | 20.53 | 20.9628 | 670.8096 | +0.093 (+0.44%) | 2,643 |
| 7 Aug 2017 | USD | 21.1 | 21.1 | 20.87 | 20.87 | 667.84 | -0.32 (-1.51%) | 1,743 |
| 4 Aug 2017 | USD | 21.19 | 21.19 | 21.19 | 21.19 | 678.08 | -0.01 (-0.05%) | 6,928 |
| 3 Aug 2017 | USD | 21.34 | 21.34 | 21.17 | 21.2 | 678.4 | +0.13 (+0.62%) | 2,150 |
| 2 Aug 2017 | USD | 20.84 | 21.4 | 20.5608 | 21.07 | 674.24 | -0.215 (-1.01%) | 2,151 |
| 1 Aug 2017 | USD | 21.37 | 21.37 | 21.282 | 21.2849 | 681.1168 | +0.2 (+0.95%) | 1,119 |
| 31 Jul 2017 | USD | 21.03 | 21.1136 | 21.03 | 21.085 | 674.72 | -0.138 (-0.65%) | 663 |
| 28 Jul 2017 | USD | 21.4 | 21.4 | 21.13 | 21.2233 | 679.1456 | -0.057 (-0.27%) | 2,761 |
| 27 Jul 2017 | USD | 20.47 | 21.51 | 20.42 | 21.28 | 680.96 | +0.53 (+2.55%) | 7,132 |
| 26 Jul 2017 | USD | 20.7163 | 20.82 | 20.6607 | 20.75 | 664 | -0.015 (-0.07%) | 5,042 |
