| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 21.24 | 21.39 | 20.8 | 21.16 | 21.16 | -0.03 (-0.14%) | 182,295 |
| 5 Sep 2017 | USD | 21.68 | 21.68 | 21.15 | 21.19 | 21.19 | -0.53 (-2.44%) | 159,608 |
| 4 Sep 2017 | USD | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | +0.005 (+0.02%) | 0 |
| 1 Sep 2017 | USD | 21.9 | 21.99 | 21.33 | 21.715 | 21.715 | -0.165 (-0.75%) | 174,307 |
| 31 Aug 2017 | USD | 22.44 | 22.44 | 21.76 | 21.88 | 21.88 | -0.39 (-1.75%) | 238,420 |
| 30 Aug 2017 | USD | 22.63 | 22.68 | 21.85 | 22.27 | 22.27 | -0.23 (-1.02%) | 110,380 |
| 29 Aug 2017 | USD | 22.77 | 22.79 | 22.14 | 22.5 | 22.5 | -0.14 (-0.62%) | 168,577 |
| 28 Aug 2017 | USD | 22.06 | 22.7 | 21.54 | 22.64 | 22.64 | +0.78 (+3.57%) | 174,035 |
| 25 Aug 2017 | USD | 22.25 | 22.8 | 21.7336 | 21.86 | 21.86 | -0.41 (-1.84%) | 172,809 |
| 24 Aug 2017 | USD | 22.56 | 22.56 | 22.17 | 22.27 | 22.27 | -0.47 (-2.07%) | 153,292 |
| 23 Aug 2017 | USD | 22.62 | 22.845 | 22.51 | 22.74 | 22.74 | +0.07 (+0.31%) | 46,357 |
| 22 Aug 2017 | USD | 22.33 | 22.73 | 22.18 | 22.67 | 22.67 | +0.45 (+2.03%) | 73,104 |
| 21 Aug 2017 | USD | 22.1 | 22.44 | 21.93 | 22.22 | 22.22 | +0.12 (+0.54%) | 53,052 |
| 18 Aug 2017 | USD | 22.11 | 22.33 | 22.045 | 22.1 | 22.1 | -0.17 (-0.76%) | 70,761 |
| 17 Aug 2017 | USD | 22.43 | 22.57 | 22.07 | 22.27 | 22.27 | -0.29 (-1.29%) | 89,958 |
| 16 Aug 2017 | USD | 22.71 | 22.88 | 22.55 | 22.56 | 22.56 | -0.01 (-0.04%) | 51,059 |
| 15 Aug 2017 | USD | 23.07 | 23.07 | 22.52 | 22.57 | 22.57 | -0.3 (-1.31%) | 51,945 |
| 14 Aug 2017 | USD | 22.5 | 22.925 | 22.5 | 22.87 | 22.87 | +0.37 (+1.64%) | 119,496 |
| 11 Aug 2017 | USD | 22.56 | 22.74 | 22.25 | 22.5 | 22.5 | +0.1 (+0.45%) | 76,176 |
| 10 Aug 2017 | USD | 22.52 | 22.62 | 22.28 | 22.4 | 22.4 | -0.2 (-0.88%) | 137,271 |
| 9 Aug 2017 | USD | 22.59 | 22.9 | 22.455 | 22.6 | 22.6 | -0.21 (-0.92%) | 139,472 |
| 8 Aug 2017 | USD | 22.83 | 22.95 | 22.62 | 22.81 | 22.81 | -0.08 (-0.35%) | 92,268 |
| 7 Aug 2017 | USD | 23.05 | 23.12 | 22.66 | 22.89 | 22.89 | -0.26 (-1.12%) | 125,877 |
| 4 Aug 2017 | USD | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.09 (-0.39%) | 174,289 |
| 3 Aug 2017 | USD | 23.81 | 24.285 | 23.21 | 23.24 | 23.24 | -0.63 (-2.64%) | 84,872 |
| 2 Aug 2017 | USD | 25 | 25 | 22.39 | 23.87 | 23.87 | +0.57 (+2.45%) | 341,202 |
| 1 Aug 2017 | USD | 24.02 | 24.02 | 23.13 | 23.3 | 23.3 | -0.52 (-2.18%) | 262,568 |
| 31 Jul 2017 | USD | 24.46 | 24.92 | 23.75 | 23.82 | 23.82 | -0.55 (-2.26%) | 113,231 |
| 28 Jul 2017 | USD | 24.4 | 24.59 | 23.61 | 24.37 | 24.37 | -0.27 (-1.10%) | 104,845 |
| 27 Jul 2017 | USD | 23.78 | 24.65 | 23.7 | 24.64 | 24.64 | +0.96 (+4.05%) | 207,892 |
