| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2017 | USD | 15.74 | 15.8 | 15.15 | 15.5 | 77.5 | -0.04 (-0.26%) | 121,745 |
| 30 Aug 2017 | USD | 14.79 | 15.6022 | 14.7 | 15.54 | 77.7 | +0.68 (+4.58%) | 169,402 |
| 29 Aug 2017 | USD | 14.1 | 15.07 | 14.1 | 14.86 | 74.3 | +0.09 (+0.61%) | 179,098 |
| 28 Aug 2017 | USD | 14.72 | 14.799 | 14.31 | 14.77 | 73.85 | -0.03 (-0.20%) | 216,893 |
| 25 Aug 2017 | USD | 15.27 | 15.2769 | 14.67 | 14.8 | 74 | -0.46 (-3.01%) | 126,352 |
| 24 Aug 2017 | USD | 15.42 | 15.7 | 14.85 | 15.26 | 76.3 | -0.19 (-1.23%) | 194,408 |
| 23 Aug 2017 | USD | 15.48 | 15.76 | 15.4 | 15.45 | 77.25 | -0.14 (-0.90%) | 203,061 |
| 22 Aug 2017 | USD | 15.06 | 16.03 | 15 | 15.59 | 77.95 | +0.49 (+3.25%) | 388,712 |
| 21 Aug 2017 | USD | 14.86 | 15.22 | 14.4 | 15.1 | 75.5 | -0.02 (-0.13%) | 248,198 |
| 18 Aug 2017 | USD | 15.06 | 15.555 | 14.8336 | 15.12 | 75.6 | -0.1 (-0.66%) | 494,991 |
| 17 Aug 2017 | USD | 15.65 | 15.74 | 15.02 | 15.22 | 76.1 | -0.68 (-4.28%) | 338,512 |
| 16 Aug 2017 | USD | 16.32 | 16.51 | 15.75 | 15.9 | 79.5 | -0.42 (-2.57%) | 296,590 |
| 15 Aug 2017 | USD | 16.45 | 16.63 | 16.22 | 16.32 | 81.6 | -0.12 (-0.73%) | 153,671 |
| 14 Aug 2017 | USD | 16.52 | 16.7451 | 16.12 | 16.44 | 82.2 | +0.03 (+0.18%) | 218,077 |
| 11 Aug 2017 | USD | 15.96 | 16.5083 | 15.94 | 16.41 | 82.05 | +0.33 (+2.05%) | 211,340 |
| 10 Aug 2017 | USD | 16.47 | 16.51 | 15.9 | 16.08 | 80.4 | -0.55 (-3.31%) | 374,483 |
| 9 Aug 2017 | USD | 16.03 | 16.79 | 15.05 | 16.63 | 83.15 | +0.03 (+0.18%) | 576,764 |
| 8 Aug 2017 | USD | 17.16 | 17.21 | 16.3 | 16.6 | 83 | -0.62 (-3.60%) | 431,508 |
| 7 Aug 2017 | USD | 17.5 | 17.95 | 16.81 | 17.22 | 86.1 | -0.2 (-1.15%) | 606,383 |
| 4 Aug 2017 | USD | 20 | 20 | 16.16 | 17.42 | 87.1 | -3.98 (-18.60%) | 1,758,430 |
| 3 Aug 2017 | USD | 21.5 | 21.87 | 21.11 | 21.4 | 107 | +0.01 (+0.05%) | 248,051 |
| 2 Aug 2017 | USD | 21.28 | 21.75 | 20.9 | 21.39 | 106.95 | +0.11 (+0.52%) | 121,961 |
| 1 Aug 2017 | USD | 21.35 | 21.58 | 21.03 | 21.28 | 106.4 | +0.01 (+0.05%) | 127,779 |
| 31 Jul 2017 | USD | 22.9 | 23.08 | 21.02 | 21.27 | 106.35 | -1.45 (-6.38%) | 412,028 |
| 28 Jul 2017 | USD | 23.49 | 23.649 | 22.22 | 22.72 | 113.6 | -0.8 (-3.40%) | 270,447 |
| 27 Jul 2017 | USD | 23.58 | 24.22 | 22.61 | 23.52 | 117.6 | +0.25 (+1.07%) | 312,878 |
| 26 Jul 2017 | USD | 23.21 | 23.5 | 23.1 | 23.27 | 116.35 | +0.25 (+1.09%) | 148,813 |
| 25 Jul 2017 | USD | 22.87 | 23.24 | 22.7925 | 23.02 | 115.1 | +0.39 (+1.72%) | 146,193 |
| 24 Jul 2017 | USD | 22.76 | 22.77 | 22.05 | 22.63 | 113.15 | -0.01 (-0.04%) | 139,389 |
| 21 Jul 2017 | USD | 23.32 | 23.32 | 22.6 | 22.64 | 113.2 | -0.57 (-2.46%) | 117,635 |
