| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2017 | USD | 20.48 | 20.8191 | 20.27 | 20.69 | 20.69 | +0.52 (+2.58%) | 1,062,104 |
| 30 Aug 2017 | USD | 20.05 | 20.29 | 19.91 | 20.17 | 20.17 | +0.04 (+0.20%) | 515,699 |
| 29 Aug 2017 | USD | 19.81 | 20.21 | 19.66 | 20.13 | 20.13 | -0.01 (-0.05%) | 289,216 |
| 28 Aug 2017 | USD | 20.25 | 20.4 | 20.02 | 20.14 | 20.14 | +0.03 (+0.15%) | 522,119 |
| 25 Aug 2017 | USD | 20.06 | 20.18 | 19.76 | 20.11 | 20.11 | +0.29 (+1.46%) | 891,159 |
| 24 Aug 2017 | USD | 19.51 | 19.9 | 19.38 | 19.82 | 19.82 | +0.36 (+1.85%) | 697,509 |
| 23 Aug 2017 | USD | 19.04 | 19.51 | 18.9 | 19.46 | 19.46 | +0.19 (+0.99%) | 542,080 |
| 22 Aug 2017 | USD | 19.01 | 19.53 | 19 | 19.27 | 19.27 | +0.76 (+4.11%) | 1,096,660 |
| 21 Aug 2017 | USD | 18.46 | 18.63 | 18.21 | 18.51 | 18.51 | -0.03 (-0.16%) | 775,005 |
| 18 Aug 2017 | USD | 18.31 | 18.93 | 18.1821 | 18.54 | 18.54 | +0.09 (+0.49%) | 801,174 |
| 17 Aug 2017 | USD | 19.14 | 19.47 | 18.44 | 18.45 | 18.45 | -1 (-5.14%) | 1,332,467 |
| 16 Aug 2017 | USD | 20.05 | 20.25 | 19.3 | 19.45 | 19.45 | -0.46 (-2.31%) | 987,594 |
| 15 Aug 2017 | USD | 19.75 | 20.049 | 19.57 | 19.91 | 19.91 | +0.19 (+0.96%) | 987,750 |
| 14 Aug 2017 | USD | 19.84 | 19.89 | 19.16 | 19.72 | 19.72 | +0.03 (+0.15%) | 885,013 |
| 11 Aug 2017 | USD | 18.66 | 19.82 | 18.66 | 19.69 | 19.69 | +0.52 (+2.71%) | 1,090,494 |
| 10 Aug 2017 | USD | 19.43 | 19.775 | 18.98 | 19.17 | 19.17 | -0.46 (-2.34%) | 1,698,410 |
| 9 Aug 2017 | USD | 20.77 | 21 | 19.46 | 19.63 | 19.63 | -0.15 (-0.76%) | 1,675,113 |
| 8 Aug 2017 | USD | 19.85 | 20.13 | 19.62 | 19.78 | 19.78 | -0.2 (-1.00%) | 1,657,267 |
| 7 Aug 2017 | USD | 19.93 | 20.2 | 19.74 | 19.98 | 19.98 | +0.08 (+0.40%) | 999,650 |
| 4 Aug 2017 | USD | 19.63 | 19.92 | 19.56 | 19.9 | 19.9 | +0.4 (+2.05%) | 1,129,167 |
| 3 Aug 2017 | USD | 19.86 | 20.02 | 19.38 | 19.5 | 19.5 | -0.07 (-0.36%) | 1,864,430 |
| 2 Aug 2017 | USD | 19.63 | 19.84 | 19.22 | 19.57 | 19.57 | -0.1 (-0.51%) | 875,204 |
| 1 Aug 2017 | USD | 19.53 | 19.9 | 19.33 | 19.67 | 19.67 | +0.29 (+1.50%) | 976,423 |
| 31 Jul 2017 | USD | 19.56 | 19.66 | 18.96 | 19.38 | 19.38 | -0.04 (-0.21%) | 818,624 |
| 28 Jul 2017 | USD | 19.22 | 19.55 | 19.05 | 19.42 | 19.42 | +0.11 (+0.57%) | 1,000,404 |
| 27 Jul 2017 | USD | 19.6 | 19.8 | 18.94 | 19.31 | 19.31 | -0.22 (-1.13%) | 899,259 |
| 26 Jul 2017 | USD | 20.05 | 20.1 | 19.05 | 19.53 | 19.53 | -0.63 (-3.13%) | 1,902,117 |
| 25 Jul 2017 | USD | 19.83 | 20.195 | 19.38 | 20.16 | 20.16 | +0.43 (+2.18%) | 1,984,359 |
| 24 Jul 2017 | USD | 19.53 | 19.9 | 19.32 | 19.73 | 19.73 | +0.65 (+3.41%) | 1,793,430 |
| 21 Jul 2017 | USD | 18.59 | 19.12 | 18.31 | 19.08 | 19.08 | +0.56 (+3.02%) | 1,433,521 |
