| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 30.46 | 31.1499 | 29.955 | 30.7 | 30.7 | +0.47 (+1.55%) | 169,699 |
| 5 Sep 2017 | USD | 29.96 | 30.505 | 29.3 | 30.23 | 30.23 | +0.26 (+0.87%) | 171,634 |
| 4 Sep 2017 | USD | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 32.52 | 32.71 | 29.62 | 29.97 | 29.97 | -2.7 (-8.26%) | 265,304 |
| 31 Aug 2017 | USD | 31.59 | 32.71 | 31.05 | 32.67 | 32.67 | +1.12 (+3.55%) | 339,218 |
| 30 Aug 2017 | USD | 31.59 | 32.91 | 31.065 | 31.55 | 31.55 | +0.02 (+0.06%) | 466,861 |
| 29 Aug 2017 | USD | 29.99 | 31.75 | 29.43 | 31.53 | 31.53 | +1.82 (+6.13%) | 226,583 |
| 28 Aug 2017 | USD | 28.75 | 29.87 | 28.69 | 29.71 | 29.71 | +1.06 (+3.70%) | 225,438 |
| 25 Aug 2017 | USD | 28.71 | 28.91 | 28.3 | 28.65 | 28.65 | +0.02 (+0.07%) | 118,026 |
| 24 Aug 2017 | USD | 28.04 | 28.805 | 28.04 | 28.63 | 28.63 | +0.85 (+3.06%) | 150,496 |
| 23 Aug 2017 | USD | 27.21 | 28.11 | 26.8632 | 27.78 | 27.78 | +0.33 (+1.20%) | 202,629 |
| 22 Aug 2017 | USD | 26.73 | 27.5 | 26.65 | 27.45 | 27.45 | +0.95 (+3.58%) | 137,299 |
| 21 Aug 2017 | USD | 27.06 | 27.47 | 26.02 | 26.5 | 26.5 | -0.9 (-3.28%) | 376,228 |
| 18 Aug 2017 | USD | 27.38 | 27.765 | 27.21 | 27.4 | 27.4 | -0.26 (-0.94%) | 396,985 |
| 17 Aug 2017 | USD | 27.59 | 28.45 | 27.4483 | 27.66 | 27.66 | +0.63 (+2.33%) | 328,561 |
| 16 Aug 2017 | USD | 26.81 | 27.08 | 26.46 | 27.03 | 27.03 | +0.32 (+1.20%) | 188,122 |
| 15 Aug 2017 | USD | 27.67 | 28 | 26.71 | 26.71 | 26.71 | -0.77 (-2.80%) | 317,027 |
| 14 Aug 2017 | USD | 25.2 | 27.86 | 25.16 | 27.48 | 27.48 | +3.38 (+14.02%) | 678,318 |
| 11 Aug 2017 | USD | 24.5 | 25.35 | 23.8 | 24.1 | 24.1 | +0.145 (+0.61%) | 413,105 |
| 10 Aug 2017 | USD | 23.52 | 24.54 | 23.4368 | 23.955 | 23.955 | +0.075 (+0.31%) | 686,114 |
| 9 Aug 2017 | USD | 28.89 | 29.13 | 23.1531 | 23.88 | 23.88 | -5.91 (-19.84%) | 1,520,141 |
| 8 Aug 2017 | USD | 29.95 | 30.42 | 29.53 | 29.79 | 29.79 | -0.07 (-0.23%) | 250,981 |
| 7 Aug 2017 | USD | 29.87 | 30.17 | 29.63 | 29.86 | 29.86 | 0.0 (0.0%) | 131,741 |
| 4 Aug 2017 | USD | 30.01 | 30.12 | 29.54 | 29.86 | 29.86 | -0.16 (-0.53%) | 281,447 |
| 3 Aug 2017 | USD | 32.04 | 32.4 | 29.85 | 30.02 | 30.02 | -2.03 (-6.33%) | 489,152 |
| 2 Aug 2017 | USD | 30.75 | 33.5275 | 30.75 | 32.05 | 32.05 | +0.12 (+0.38%) | 517,853 |
| 1 Aug 2017 | USD | 32.33 | 32.47 | 30.32 | 31.93 | 31.93 | -0.2 (-0.62%) | 676,413 |
| 31 Jul 2017 | USD | 32.76 | 32.895 | 31.56 | 32.13 | 32.13 | -0.68 (-2.07%) | 245,885 |
| 28 Jul 2017 | USD | 33.36 | 34.39 | 32.6 | 32.81 | 32.81 | -0.67 (-2.00%) | 142,719 |
| 27 Jul 2017 | USD | 35.24 | 35.26 | 32.98 | 33.48 | 33.48 | -1.64 (-4.67%) | 307,233 |
