| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2017 | USD | 19.78 | 19.83 | 19.43 | 19.64 | 19.64 | -0.16 (-0.81%) | 2,081,332 |
| 18 Sep 2017 | USD | 19.88 | 20.03 | 19.68 | 19.8 | 19.8 | -0.06 (-0.30%) | 1,220,364 |
| 15 Sep 2017 | USD | 19.9 | 20.05 | 19.69 | 19.86 | 19.86 | -0.19 (-0.95%) | 3,109,467 |
| 14 Sep 2017 | USD | 20.18 | 20.51 | 20.01 | 20.05 | 20.05 | -0.15 (-0.74%) | 2,646,010 |
| 13 Sep 2017 | USD | 19.76 | 20.36 | 19.67 | 20.2 | 20.2 | +0.47 (+2.38%) | 3,001,809 |
| 12 Sep 2017 | USD | 19.53 | 19.915 | 19.47 | 19.73 | 19.73 | +0.19 (+0.97%) | 1,328,136 |
| 11 Sep 2017 | USD | 19.75 | 20.21 | 19.54 | 19.54 | 19.54 | -0.02 (-0.10%) | 1,996,993 |
| 8 Sep 2017 | USD | 19.13 | 19.92 | 19.05 | 19.56 | 19.56 | +0.45 (+2.35%) | 2,815,678 |
| 7 Sep 2017 | USD | 19.19 | 19.25 | 19.06 | 19.11 | 19.11 | -0.01 (-0.05%) | 757,836 |
| 6 Sep 2017 | USD | 19.23 | 19.29 | 18.985 | 19.12 | 19.12 | -0.05 (-0.26%) | 1,590,585 |
| 5 Sep 2017 | USD | 19.59 | 19.59 | 19.13 | 19.17 | 19.17 | -0.41 (-2.09%) | 1,235,117 |
| 4 Sep 2017 | USD | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 19.67 | 19.84 | 19.55 | 19.58 | 19.58 | -0.01 (-0.05%) | 1,119,141 |
| 31 Aug 2017 | USD | 19.1 | 19.7 | 19.07 | 19.59 | 19.59 | +0.63 (+3.32%) | 2,343,003 |
| 30 Aug 2017 | USD | 18.45 | 19.015 | 18.45 | 18.96 | 18.96 | +0.54 (+2.93%) | 1,595,625 |
| 29 Aug 2017 | USD | 18.42 | 18.55 | 18.2884 | 18.42 | 18.42 | -0.11 (-0.59%) | 1,722,372 |
| 28 Aug 2017 | USD | 18.9 | 18.9 | 18.45 | 18.53 | 18.53 | -0.35 (-1.85%) | 1,286,437 |
| 25 Aug 2017 | USD | 18.81 | 18.99 | 18.69 | 18.88 | 18.88 | +0.12 (+0.64%) | 1,101,090 |
| 24 Aug 2017 | USD | 18.88 | 18.9 | 18.65 | 18.76 | 18.76 | +0.03 (+0.16%) | 583,446 |
| 23 Aug 2017 | USD | 18.94 | 19.075 | 18.7 | 18.73 | 18.73 | -0.3 (-1.58%) | 1,208,979 |
| 22 Aug 2017 | USD | 18.54 | 19.08 | 18.54 | 19.03 | 19.03 | +0.52 (+2.81%) | 787,605 |
| 21 Aug 2017 | USD | 18.5 | 18.61 | 18.39 | 18.51 | 18.51 | +0.07 (+0.38%) | 806,544 |
| 18 Aug 2017 | USD | 18.42 | 18.59 | 18.23 | 18.44 | 18.44 | -0.02 (-0.11%) | 1,043,939 |
| 17 Aug 2017 | USD | 18.78 | 18.83 | 18.33 | 18.46 | 18.46 | -0.37 (-1.96%) | 1,789,704 |
| 16 Aug 2017 | USD | 18.79 | 18.96 | 18.79 | 18.83 | 18.83 | +0.06 (+0.32%) | 942,393 |
| 15 Aug 2017 | USD | 19.01 | 19.03 | 18.68 | 18.77 | 18.77 | -0.15 (-0.79%) | 1,932,375 |
| 14 Aug 2017 | USD | 18.91 | 19.065 | 18.885 | 18.92 | 18.92 | +0.17 (+0.91%) | 1,619,113 |
| 11 Aug 2017 | USD | 18.33 | 18.79 | 18.1 | 18.75 | 18.75 | -0.02 (-0.11%) | 1,200,864 |
| 10 Aug 2017 | USD | 19.02 | 19.06 | 18.765 | 18.77 | 18.77 | -0.35 (-1.83%) | 1,259,181 |
| 9 Aug 2017 | USD | 19.39 | 19.42 | 18.97 | 19.12 | 19.12 | -0.33 (-1.70%) | 2,010,820 |
