| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2017 | USD | 17.1 | 17.353 | 16.97 | 16.99 | 16.99 | -0.04 (-0.23%) | 18,400 |
| 24 Aug 2017 | USD | 16.84 | 17.1 | 16.346 | 17.03 | 17.03 | +0.03 (+0.18%) | 27,100 |
| 23 Aug 2017 | USD | 16.76 | 17.2 | 16.76 | 17 | 17 | +0.1 (+0.59%) | 14,600 |
| 22 Aug 2017 | USD | 17.05 | 17.223 | 16.5 | 16.9 | 16.9 | +0.08 (+0.48%) | 46,600 |
| 21 Aug 2017 | USD | 16.94 | 17.14 | 16.71 | 16.82 | 16.82 | +0.12 (+0.72%) | 12,600 |
| 18 Aug 2017 | USD | 16.12 | 16.86 | 16.02 | 16.7 | 16.7 | +0.34 (+2.08%) | 13,800 |
| 17 Aug 2017 | USD | 16.09 | 16.7 | 15.91 | 16.36 | 16.36 | -0.16 (-0.97%) | 14,900 |
| 16 Aug 2017 | USD | 15.93 | 16.72 | 15.93 | 16.52 | 16.52 | +0.87 (+5.56%) | 11,000 |
| 15 Aug 2017 | USD | 16.29 | 16.29 | 15.56 | 15.65 | 15.65 | -0.3 (-1.88%) | 21,500 |
| 14 Aug 2017 | USD | 16.71 | 16.84 | 15.94 | 15.95 | 15.95 | -1.01 (-5.96%) | 49,100 |
| 11 Aug 2017 | USD | 15.96 | 17.3 | 15.584 | 16.96 | 16.96 | +1.14 (+7.21%) | 39,800 |
| 10 Aug 2017 | USD | 15 | 16.385 | 14.781 | 15.82 | 15.82 | +0.79 (+5.26%) | 41,600 |
| 9 Aug 2017 | USD | 15 | 15.179 | 14.9 | 15.03 | 15.03 | -0.03 (-0.20%) | 10,000 |
| 8 Aug 2017 | USD | 15.08 | 15.55 | 15.01 | 15.06 | 15.06 | -0.19 (-1.25%) | 10,900 |
| 7 Aug 2017 | USD | 15.12 | 15.4 | 15.12 | 15.25 | 15.25 | +0.15 (+0.99%) | 9,700 |
| 4 Aug 2017 | USD | 15.112 | 15.189 | 15.07 | 15.1 | 15.1 | +0.38 (+2.58%) | 7,300 |
| 3 Aug 2017 | USD | 15.115 | 15.13 | 14.52 | 14.72 | 14.72 | -0.29 (-1.93%) | 16,900 |
| 2 Aug 2017 | USD | 15.683 | 15.683 | 15 | 15.01 | 15.01 | -0.31 (-2.02%) | 8,700 |
| 1 Aug 2017 | USD | 15.62 | 15.62 | 15.23 | 15.32 | 15.32 | -0.1 (-0.65%) | 6,000 |
| 31 Jul 2017 | USD | 15.72 | 15.75 | 15.3 | 15.42 | 15.42 | -0.22 (-1.41%) | 23,500 |
| 28 Jul 2017 | USD | 15.42 | 15.72 | 15.41 | 15.64 | 15.64 | -0.01 (-0.06%) | 17,900 |
| 27 Jul 2017 | USD | 15.64 | 15.69 | 15.5 | 15.65 | 15.65 | +0.09 (+0.58%) | 10,400 |
| 26 Jul 2017 | USD | 14.79 | 15.7 | 14.696 | 15.56 | 15.56 | +0.78 (+5.28%) | 28,500 |
| 25 Jul 2017 | USD | 14.76 | 14.82 | 14.45 | 14.78 | 14.78 | +0.26 (+1.79%) | 13,300 |
| 24 Jul 2017 | USD | 15.09 | 15.21 | 14.52 | 14.52 | 14.52 | -0.54 (-3.59%) | 14,600 |
| 21 Jul 2017 | USD | 15.28 | 15.28 | 14.84 | 15.06 | 15.06 | -0.33 (-2.14%) | 24,400 |
| 20 Jul 2017 | USD | 15.42 | 15.45 | 15.25 | 15.39 | 15.39 | -0.11 (-0.71%) | 3,400 |
| 19 Jul 2017 | USD | 15.13 | 15.5 | 15.13 | 15.5 | 15.5 | +0.39 (+2.58%) | 4,400 |
| 18 Jul 2017 | USD | 15 | 15.26 | 14.96 | 15.11 | 15.11 | +0.07 (+0.47%) | 10,000 |
| 17 Jul 2017 | USD | 15.113 | 15.13 | 14.94 | 15.04 | 15.04 | -0.11 (-0.73%) | 14,700 |
