| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2017 | USD | 15.54 | 15.54 | 15.54 | 15.54 | 46.62 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 15.53 | 15.56 | 15.52 | 15.54 | 46.62 | -0.04 (-0.26%) | 9,494 |
| 31 Aug 2017 | USD | 15.45 | 15.59 | 15.45 | 15.58 | 46.74 | +0.11 (+0.71%) | 14,190 |
| 30 Aug 2017 | USD | 15.37 | 15.47 | 15.37 | 15.47 | 46.41 | +0.043 (+0.28%) | 14,062 |
| 29 Aug 2017 | USD | 15.53 | 15.53 | 15.41 | 15.427 | 46.281 | -0.023 (-0.15%) | 44,500 |
| 28 Aug 2017 | USD | 15.52 | 15.52 | 15.45 | 15.4501 | 46.3503 | -0 (0.0%) | 14,977 |
| 25 Aug 2017 | USD | 15.49 | 15.49 | 15.445 | 15.4504 | 46.3512 | -0.03 (-0.19%) | 16,616 |
| 24 Aug 2017 | USD | 15.52 | 15.52 | 15.465 | 15.48 | 46.44 | -0.03 (-0.19%) | 19,059 |
| 23 Aug 2017 | USD | 15.44 | 15.52 | 15.44 | 15.51 | 46.53 | +0.02 (+0.13%) | 11,633 |
| 22 Aug 2017 | USD | 15.47 | 15.51 | 15.4338 | 15.49 | 46.47 | +0.08 (+0.52%) | 15,479 |
| 21 Aug 2017 | USD | 15.39 | 15.41 | 15.375 | 15.41 | 46.23 | +0.02 (+0.13%) | 5,175 |
| 18 Aug 2017 | USD | 15.37 | 15.4 | 15.35 | 15.39 | 46.17 | +0.03 (+0.20%) | 22,773 |
| 17 Aug 2017 | USD | 15.42 | 15.446 | 15.36 | 15.36 | 46.08 | -0.041 (-0.27%) | 10,138 |
| 16 Aug 2017 | USD | 15.41 | 15.44 | 15.36 | 15.401 | 46.203 | +0.001 (+0.01%) | 18,834 |
| 15 Aug 2017 | USD | 15.46 | 15.46 | 15.3252 | 15.4 | 46.2 | +0.03 (+0.20%) | 15,564 |
| 14 Aug 2017 | USD | 15.37 | 15.4 | 15.3311 | 15.37 | 46.11 | +0.107 (+0.70%) | 32,903 |
| 11 Aug 2017 | USD | 15.25 | 15.263 | 15.21 | 15.263 | 45.789 | +0.013 (+0.09%) | 15,788 |
| 10 Aug 2017 | USD | 15.31 | 15.3199 | 15.23 | 15.25 | 45.75 | -0.075 (-0.49%) | 17,466 |
| 9 Aug 2017 | USD | 15.25 | 15.34 | 15.25 | 15.325 | 45.975 | +0.005 (+0.03%) | 82,410 |
| 8 Aug 2017 | USD | 15.32 | 15.37 | 15.3 | 15.32 | 45.96 | -0.03 (-0.20%) | 40,488 |
| 7 Aug 2017 | USD | 15.3 | 15.35 | 15.2786 | 15.35 | 46.05 | +0.041 (+0.27%) | 27,716 |
| 4 Aug 2017 | USD | 15.3089 | 15.3089 | 15.3089 | 15.3089 | 45.9267 | -0.047 (-0.31%) | 31,609 |
| 3 Aug 2017 | USD | 15.34 | 15.3895 | 15.33 | 15.3562 | 46.0686 | -0.044 (-0.28%) | 13,876 |
| 2 Aug 2017 | USD | 15.42 | 15.43 | 15.37 | 15.4 | 46.2 | -0.04 (-0.26%) | 11,306 |
| 1 Aug 2017 | USD | 15.45 | 15.45 | 15.41 | 15.44 | 46.32 | -0.05 (-0.32%) | 44,209 |
| 31 Jul 2017 | USD | 15.47 | 15.51 | 15.4069 | 15.49 | 46.47 | +0.065 (+0.42%) | 38,802 |
| 28 Jul 2017 | USD | 15.38 | 15.425 | 15.38 | 15.425 | 46.275 | -0.005 (-0.03%) | 18,465 |
| 27 Jul 2017 | USD | 15.37 | 15.44 | 15.37 | 15.43 | 46.29 | +0.007 (+0.04%) | 29,727 |
| 26 Jul 2017 | USD | 15.45 | 15.45 | 15.4 | 15.4232 | 46.2696 | -0.027 (-0.17%) | 16,713 |
| 25 Jul 2017 | USD | 15.53 | 15.53 | 15.44 | 15.45 | 46.35 | -0.02 (-0.13%) | 14,325 |
