| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2017 | USD | 22.19 | 22.23 | 21.96 | 22.18 | 22.18 | +0.05 (+0.23%) | 816,071 |
| 29 Aug 2017 | USD | 21.98 | 22.21 | 21.98 | 22.13 | 22.13 | -0.03 (-0.14%) | 559,323 |
| 28 Aug 2017 | USD | 22.26 | 22.36 | 21.99 | 22.16 | 22.16 | -0.04 (-0.18%) | 483,274 |
| 25 Aug 2017 | USD | 22.14 | 22.3 | 22.03 | 22.2 | 22.2 | +0.1 (+0.45%) | 659,887 |
| 24 Aug 2017 | USD | 22.01 | 22.13 | 21.96 | 22.1 | 22.1 | +0.22 (+1.01%) | 556,514 |
| 23 Aug 2017 | USD | 21.83 | 22.01 | 21.83 | 21.88 | 21.88 | -0.18 (-0.82%) | 473,340 |
| 22 Aug 2017 | USD | 21.83 | 22.19 | 21.83 | 22.06 | 22.06 | +0.275 (+1.26%) | 591,516 |
| 21 Aug 2017 | USD | 21.71 | 21.89 | 21.54 | 21.785 | 21.785 | +0.135 (+0.62%) | 561,256 |
| 18 Aug 2017 | USD | 21.48 | 21.85 | 21.47 | 21.65 | 21.65 | -0.02 (-0.09%) | 744,994 |
| 17 Aug 2017 | USD | 21.75 | 22.01 | 21.59 | 21.67 | 21.67 | -0.23 (-1.05%) | 786,850 |
| 16 Aug 2017 | USD | 22.15 | 22.25 | 21.86 | 21.9 | 21.9 | -0.13 (-0.59%) | 960,648 |
| 15 Aug 2017 | USD | 21.96 | 22.055 | 21.74 | 22.03 | 22.03 | +0.02 (+0.09%) | 1,467,659 |
| 14 Aug 2017 | USD | 22.11 | 22.33 | 21.99 | 22.01 | 22.01 | +0.01 (+0.05%) | 836,657 |
| 11 Aug 2017 | USD | 22.17 | 22.28 | 21.41 | 22 | 22 | -0.26 (-1.17%) | 1,018,540 |
| 10 Aug 2017 | USD | 22.77 | 22.85 | 22.04 | 22.26 | 22.26 | -0.57 (-2.50%) | 1,991,091 |
| 9 Aug 2017 | USD | 23 | 23.71 | 22.51 | 22.83 | 22.83 | -0.86 (-3.63%) | 2,314,938 |
| 8 Aug 2017 | USD | 23.97 | 23.97 | 23.59 | 23.69 | 23.69 | -0.2 (-0.84%) | 571,382 |
| 7 Aug 2017 | USD | 23.97 | 24.2 | 23.72 | 23.89 | 23.89 | -0.17 (-0.71%) | 617,816 |
| 4 Aug 2017 | USD | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | +0.53 (+2.25%) | 371,527 |
| 3 Aug 2017 | USD | 23.71 | 24 | 23.5 | 23.53 | 23.53 | -0.11 (-0.47%) | 215,607 |
| 2 Aug 2017 | USD | 23.9 | 24.04 | 23.46 | 23.64 | 23.64 | -0.25 (-1.05%) | 301,395 |
| 1 Aug 2017 | USD | 24.03 | 24.17 | 23.76 | 23.89 | 23.89 | -0.01 (-0.04%) | 317,446 |
| 31 Jul 2017 | USD | 24.09 | 24.33 | 23.61 | 23.9 | 23.9 | -0.11 (-0.46%) | 700,052 |
| 28 Jul 2017 | USD | 24.28 | 24.76 | 23.86 | 24.01 | 24.01 | -0.37 (-1.52%) | 1,088,967 |
| 27 Jul 2017 | USD | 24.78 | 24.83 | 24.26 | 24.38 | 24.38 | -0.35 (-1.42%) | 535,089 |
| 26 Jul 2017 | USD | 24.69 | 24.83 | 24.38 | 24.73 | 24.73 | +0.01 (+0.04%) | 442,424 |
| 25 Jul 2017 | USD | 24.6 | 24.94 | 24.56 | 24.72 | 24.72 | +0.21 (+0.86%) | 952,478 |
| 24 Jul 2017 | USD | 23.96 | 24.62 | 23.96 | 24.51 | 24.51 | +0.57 (+2.38%) | 529,040 |
| 21 Jul 2017 | USD | 24.19 | 24.37 | 23.93 | 23.94 | 23.94 | -0.12 (-0.50%) | 561,811 |
| 20 Jul 2017 | USD | 23.98 | 24.38 | 23.98 | 24.06 | 24.06 | +0.2 (+0.84%) | 1,174,912 |
