| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2017 | USD | 20.2 | 20.325 | 19.92 | 20 | 60.423 | -0.17 (-0.84%) | 157,806 |
| 23 Aug 2017 | USD | 19.92 | 20.27 | 19.895 | 20.17 | 60.9366 | +0.28 (+1.41%) | 178,395 |
| 22 Aug 2017 | USD | 19.7 | 20.03 | 19.7 | 19.89 | 60.0906 | +0.23 (+1.17%) | 212,230 |
| 21 Aug 2017 | USD | 19.79 | 19.85 | 19.63 | 19.66 | 59.3958 | -0.06 (-0.30%) | 176,478 |
| 18 Aug 2017 | USD | 19.69 | 20 | 19.56 | 19.72 | 59.577 | +0.02 (+0.10%) | 196,054 |
| 17 Aug 2017 | USD | 19.75 | 19.92 | 19.61 | 19.7 | 59.5166 | -0.04 (-0.20%) | 182,297 |
| 16 Aug 2017 | USD | 19.8 | 19.99 | 19.6 | 19.74 | 59.6375 | +0.02 (+0.10%) | 171,445 |
| 15 Aug 2017 | USD | 20 | 20.13 | 19.67 | 19.72 | 59.577 | -0.27 (-1.35%) | 306,565 |
| 14 Aug 2017 | USD | 19.81 | 20.33 | 19.68 | 19.99 | 60.3927 | +0.31 (+1.58%) | 298,051 |
| 11 Aug 2017 | USD | 19.91 | 20.42 | 19.61 | 19.68 | 59.4562 | -0.36 (-1.80%) | 353,590 |
| 10 Aug 2017 | USD | 20.04 | 20.49 | 20 | 20.04 | 60.5438 | +0.03 (+0.15%) | 648,525 |
| 9 Aug 2017 | USD | 20.13 | 20.29 | 19.52 | 20.01 | 60.4532 | -0.01 (-0.05%) | 554,694 |
| 8 Aug 2017 | USD | 20.13 | 20.41 | 20 | 20.02 | 60.4834 | -0.23 (-1.14%) | 430,210 |
| 7 Aug 2017 | USD | 20.45 | 20.55 | 20.24 | 20.25 | 61.1782 | -0.19 (-0.93%) | 411,475 |
| 4 Aug 2017 | USD | 20.6 | 20.66 | 20.12 | 20.44 | 61.7523 | -0.34 (-1.64%) | 309,718 |
| 3 Aug 2017 | USD | 21.25 | 21.5 | 20.64 | 20.78 | 62.7795 | -0.09 (-0.43%) | 313,235 |
| 2 Aug 2017 | USD | 20.75 | 21.09 | 20.54 | 20.87 | 63.0514 | +0.12 (+0.58%) | 213,093 |
| 1 Aug 2017 | USD | 20.92 | 20.92 | 20.64 | 20.75 | 62.6888 | -0.11 (-0.53%) | 139,355 |
| 31 Jul 2017 | USD | 20.58 | 20.87 | 20.35 | 20.86 | 63.0211 | +0.29 (+1.41%) | 569,918 |
| 28 Jul 2017 | USD | 20.59 | 20.75 | 20.47 | 20.57 | 62.145 | -0.04 (-0.19%) | 123,612 |
| 27 Jul 2017 | USD | 20.69 | 20.75 | 20.39 | 20.61 | 62.2659 | -0.05 (-0.24%) | 462,547 |
| 26 Jul 2017 | USD | 20.8 | 20.8 | 20.38 | 20.66 | 62.4169 | -0.07 (-0.34%) | 237,811 |
| 25 Jul 2017 | USD | 20.57 | 20.73 | 20.52 | 20.73 | 62.6284 | +0.23 (+1.12%) | 362,375 |
| 24 Jul 2017 | USD | 20.54 | 20.66 | 20.26 | 20.5 | 61.9335 | -0.03 (-0.15%) | 323,500 |
| 21 Jul 2017 | USD | 20.55 | 20.85 | 20.18 | 20.53 | 62.0242 | +0.12 (+0.59%) | 608,128 |
| 20 Jul 2017 | USD | 20.61 | 20.71 | 20.18 | 20.41 | 61.6616 | -0.17 (-0.83%) | 272,354 |
| 19 Jul 2017 | USD | 20.78 | 20.87 | 20.5 | 20.58 | 62.1752 | -0.19 (-0.91%) | 390,443 |
| 18 Jul 2017 | USD | 20.98 | 21.02 | 20.41 | 20.77 | 62.7492 | -0.19 (-0.91%) | 520,563 |
| 17 Jul 2017 | USD | 20.79 | 21.15 | 20.67 | 20.96 | 63.3233 | +0.51 (+2.49%) | 541,336 |
| 14 Jul 2017 | USD | 20.36 | 20.81 | 20.36 | 20.45 | 61.7825 | +0.09 (+0.44%) | 222,088 |
