| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 22.5 | 22.92 | 22.5 | 22.6 | 22.6 | +0.17 (+0.76%) | 1,287,933 |
| 5 Sep 2017 | USD | 22.49 | 22.69 | 22.18 | 22.43 | 22.43 | +0.19 (+0.85%) | 1,613,628 |
| 4 Sep 2017 | USD | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 21.88 | 22.42 | 21.82 | 22.24 | 22.24 | +0.39 (+1.78%) | 1,562,708 |
| 31 Aug 2017 | USD | 21.87 | 21.98 | 21.76 | 21.85 | 21.85 | +0.03 (+0.14%) | 1,488,124 |
| 30 Aug 2017 | USD | 21.83 | 21.96 | 21.61 | 21.82 | 21.82 | -0.08 (-0.37%) | 1,646,854 |
| 29 Aug 2017 | USD | 21.63 | 22 | 21.49 | 21.9 | 21.9 | +0.22 (+1.01%) | 1,829,167 |
| 28 Aug 2017 | USD | 21.55 | 21.8 | 21.41 | 21.68 | 21.68 | +0.06 (+0.28%) | 1,406,128 |
| 25 Aug 2017 | USD | 21.72 | 21.79 | 21.5 | 21.62 | 21.62 | -0.06 (-0.28%) | 921,222 |
| 24 Aug 2017 | USD | 21.65 | 21.925 | 21.64 | 21.68 | 21.68 | +0.07 (+0.32%) | 1,876,429 |
| 23 Aug 2017 | USD | 21.37 | 21.62 | 21.05 | 21.61 | 21.61 | +0.18 (+0.84%) | 2,267,441 |
| 22 Aug 2017 | USD | 21.66 | 21.96 | 21.09 | 21.43 | 21.43 | -0.2 (-0.92%) | 2,356,743 |
| 21 Aug 2017 | USD | 20.78 | 21.65 | 20.77 | 21.63 | 21.63 | +0.92 (+4.44%) | 3,580,880 |
| 18 Aug 2017 | USD | 21.03 | 21.2 | 20.66 | 20.71 | 20.71 | -0.47 (-2.22%) | 2,806,992 |
| 17 Aug 2017 | USD | 21.38 | 21.58 | 21.13 | 21.18 | 21.18 | -0.54 (-2.49%) | 3,238,236 |
| 16 Aug 2017 | USD | 21.55 | 22.31 | 21.55 | 21.72 | 21.72 | +0.21 (+0.98%) | 19,650,529 |
| 15 Aug 2017 | USD | 22.35 | 22.35 | 21.26 | 21.51 | 21.51 | -0.35 (-1.60%) | 2,726,478 |
| 14 Aug 2017 | USD | 21.37 | 21.91 | 21.23 | 21.86 | 21.86 | +0.41 (+1.91%) | 5,248,898 |
| 11 Aug 2017 | USD | 21.99 | 21.99 | 21.275 | 21.45 | 21.45 | -0.47 (-2.14%) | 2,988,847 |
| 10 Aug 2017 | USD | 22.19 | 22.4 | 21.89 | 21.92 | 21.92 | -0.27 (-1.22%) | 1,972,120 |
| 9 Aug 2017 | USD | 22.99 | 22.99 | 22.18 | 22.19 | 22.19 | -0.8 (-3.48%) | 4,340,947 |
| 8 Aug 2017 | USD | 23.32 | 23.36 | 22.9 | 22.99 | 22.99 | -0.42 (-1.79%) | 1,208,514 |
| 7 Aug 2017 | USD | 23.06 | 23.49 | 22.9 | 23.41 | 23.41 | +0.32 (+1.39%) | 925,904 |
| 4 Aug 2017 | USD | 23.54 | 23.59 | 22.82 | 23.09 | 23.09 | -0.48 (-2.04%) | 2,601,291 |
| 3 Aug 2017 | USD | 22.85 | 23.595 | 22.76 | 23.57 | 23.57 | +0.39 (+1.68%) | 1,594,412 |
| 2 Aug 2017 | USD | 23.75 | 23.94 | 22.97 | 23.18 | 23.18 | -0.01 (-0.04%) | 5,237,491 |
| 1 Aug 2017 | USD | 23.27 | 23.36 | 22.88 | 23.19 | 23.19 | -0.01 (-0.04%) | 2,107,712 |
| 31 Jul 2017 | USD | 23.24 | 23.375 | 22.88 | 23.2 | 23.2 | -0.05 (-0.22%) | 1,996,699 |
| 28 Jul 2017 | USD | 23.58 | 23.63 | 22.8 | 23.25 | 23.25 | -0.39 (-1.65%) | 3,702,358 |
| 27 Jul 2017 | USD | 23.5 | 23.8 | 23.08 | 23.64 | 23.64 | +0.07 (+0.30%) | 3,719,474 |
