| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | USD | 17.2 | 17.26 | 17.15 | 17.15 | 17.15 | -0.255 (-1.47%) | 9,653 |
| 4 Sep 2017 | USD | 17.405 | 17.405 | 17.405 | 17.405 | 17.405 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 17.4 | 17.43 | 17.27 | 17.405 | 17.405 | -0.045 (-0.26%) | 6,828 |
| 31 Aug 2017 | USD | 17.34 | 17.49 | 17.27 | 17.45 | 17.45 | +0.28 (+1.63%) | 13,405 |
| 30 Aug 2017 | USD | 17.12 | 17.18 | 17.11 | 17.17 | 17.17 | +0.05 (+0.29%) | 4,528 |
| 29 Aug 2017 | USD | 17.02 | 17.12 | 17 | 17.12 | 17.12 | +0.163 (+0.96%) | 11,560 |
| 28 Aug 2017 | USD | 16.9 | 16.98 | 16.9 | 16.9575 | 16.9575 | +0.158 (+0.94%) | 2,813 |
| 25 Aug 2017 | USD | 16.773 | 16.89 | 16.71 | 16.8 | 16.8 | +0.08 (+0.48%) | 4,565 |
| 24 Aug 2017 | USD | 16.622 | 16.73 | 16.604 | 16.72 | 16.72 | +0.3 (+1.83%) | 7,391 |
| 23 Aug 2017 | USD | 16.34 | 16.44 | 16.34 | 16.42 | 16.42 | -0.11 (-0.67%) | 8,834 |
| 22 Aug 2017 | USD | 16.31 | 16.53 | 16.31 | 16.53 | 16.53 | +1.12 (+7.27%) | 5,570 |
| 21 Aug 2017 | USD | 15.36 | 15.43 | 15.23 | 15.41 | 15.41 | 0.0 (0.0%) | 9,519 |
| 18 Aug 2017 | USD | 15.19 | 15.43 | 15.16 | 15.41 | 15.41 | +0.45 (+3.01%) | 10,682 |
| 17 Aug 2017 | USD | 15.23 | 15.23 | 14.96 | 14.96 | 14.96 | -0.15 (-0.99%) | 9,333 |
| 16 Aug 2017 | USD | 15.132 | 15.132 | 14.81 | 15.11 | 15.11 | +0.182 (+1.22%) | 6,871 |
| 15 Aug 2017 | USD | 14.871 | 14.928 | 14.77 | 14.928 | 14.928 | +0.01 (+0.07%) | 4,448 |
| 14 Aug 2017 | USD | 14.9 | 14.99 | 14.9 | 14.918 | 14.918 | +0.108 (+0.73%) | 6,626 |
| 11 Aug 2017 | USD | 14.81 | 14.82 | 14.72 | 14.81 | 14.81 | -0.05 (-0.34%) | 4,791 |
| 10 Aug 2017 | USD | 14.88 | 14.92 | 14.69 | 14.86 | 14.86 | -0.08 (-0.54%) | 14,014 |
| 9 Aug 2017 | USD | 14.69 | 14.94 | 14.69 | 14.94 | 14.94 | -0.03 (-0.20%) | 14,025 |
| 8 Aug 2017 | USD | 15.23 | 15.32 | 14.97 | 14.97 | 14.97 | -0.305 (-2.00%) | 4,254 |
| 7 Aug 2017 | USD | 15.28 | 15.49 | 15.19 | 15.275 | 15.275 | -0.615 (-3.87%) | 11,580 |
| 4 Aug 2017 | USD | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | +0.25 (+1.60%) | 5,426 |
| 3 Aug 2017 | USD | 15.53 | 15.64 | 15.53 | 15.64 | 15.64 | -0.166 (-1.05%) | 11,184 |
| 2 Aug 2017 | USD | 15.68 | 15.85 | 15.68 | 15.806 | 15.806 | +0.341 (+2.20%) | 14,697 |
| 1 Aug 2017 | USD | 15.44 | 15.57 | 15.44 | 15.465 | 15.465 | -0.005 (-0.03%) | 5,995 |
| 31 Jul 2017 | USD | 15.54 | 15.54 | 15.4225 | 15.47 | 15.47 | -0.45 (-2.83%) | 10,727 |
| 28 Jul 2017 | USD | 15.87 | 15.92 | 15.74 | 15.92 | 15.92 | +0.195 (+1.24%) | 4,637 |
| 27 Jul 2017 | USD | 15.72 | 15.81 | 15.63 | 15.725 | 15.725 | -0.085 (-0.54%) | 3,876 |
| 26 Jul 2017 | USD | 15.45 | 15.81 | 15.45 | 15.81 | 15.81 | +0.44 (+2.86%) | 7,358 |
