| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2017 | USD | 17.78 | 17.89 | 17.78 | 17.86 | 17.86 | -0.06 (-0.33%) | 11,447 |
| 16 Aug 2017 | USD | 18.19 | 18.19 | 17.75 | 17.92 | 17.92 | +0.17 (+0.96%) | 15,738 |
| 15 Aug 2017 | USD | 18 | 18 | 17.75 | 17.75 | 17.75 | -0.077 (-0.43%) | 12,937 |
| 14 Aug 2017 | USD | 17.9 | 17.9126 | 17.77 | 17.8267 | 17.8267 | -0.136 (-0.76%) | 6,268 |
| 11 Aug 2017 | USD | 18 | 18 | 17.75 | 17.963 | 17.963 | +0.186 (+1.05%) | 20,598 |
| 10 Aug 2017 | USD | 18 | 18 | 17.75 | 17.777 | 17.777 | -0.193 (-1.07%) | 13,347 |
| 9 Aug 2017 | USD | 18.09 | 18.09 | 17.8 | 17.97 | 17.97 | +0.014 (+0.08%) | 30,391 |
| 8 Aug 2017 | USD | 17.98 | 18 | 17.95 | 17.956 | 17.956 | -0.029 (-0.16%) | 21,628 |
| 7 Aug 2017 | USD | 18 | 18 | 17.95 | 17.9852 | 17.9852 | +0.002 (+0.01%) | 9,510 |
| 4 Aug 2017 | USD | 17.9836 | 17.9836 | 17.9836 | 17.9836 | 17.9836 | -0.021 (-0.12%) | 7,435 |
| 3 Aug 2017 | USD | 18.13 | 18.13 | 17.87 | 18.005 | 18.005 | +0.045 (+0.25%) | 8,188 |
| 2 Aug 2017 | USD | 18.1 | 18.105 | 17.88 | 17.96 | 17.96 | -0.1 (-0.55%) | 11,329 |
| 1 Aug 2017 | USD | 18.1 | 18.18 | 18.04 | 18.06 | 18.06 | +0.1 (+0.56%) | 23,382 |
| 31 Jul 2017 | USD | 18.13 | 18.21 | 17.94 | 17.96 | 17.96 | -0.18 (-0.99%) | 35,101 |
| 28 Jul 2017 | USD | 17.96 | 18.15 | 17.9598 | 18.14 | 18.14 | +0.04 (+0.22%) | 5,579 |
| 27 Jul 2017 | USD | 18.12 | 18.12 | 17.87 | 18.1 | 18.1 | +0.03 (+0.17%) | 12,545 |
| 26 Jul 2017 | USD | 18.09 | 18.17 | 18 | 18.07 | 18.07 | +0.05 (+0.28%) | 22,765 |
| 25 Jul 2017 | USD | 18.06 | 18.1 | 17.92 | 18.02 | 18.02 | +0.03 (+0.17%) | 19,413 |
| 24 Jul 2017 | USD | 17.89 | 18.041 | 17.81 | 17.99 | 17.99 | +0.05 (+0.28%) | 14,513 |
| 21 Jul 2017 | USD | 17.85 | 18.06 | 17.75 | 17.94 | 17.94 | +0.15 (+0.84%) | 16,934 |
| 20 Jul 2017 | USD | 18.04 | 18.12 | 17.79 | 17.79 | 17.79 | -0.238 (-1.32%) | 15,805 |
| 19 Jul 2017 | USD | 17.9 | 18.07 | 17.88 | 18.0277 | 18.0277 | +0.128 (+0.71%) | 17,624 |
| 18 Jul 2017 | USD | 17.75 | 18.04 | 17.75 | 17.9001 | 17.9001 | +0.14 (+0.79%) | 11,001 |
| 17 Jul 2017 | USD | 18.03 | 18.08 | 17.76 | 17.76 | 17.76 | -0.27 (-1.50%) | 9,143 |
| 14 Jul 2017 | USD | 17.87 | 18.04 | 17.87 | 18.03 | 18.03 | +0.058 (+0.32%) | 5,507 |
| 13 Jul 2017 | USD | 18 | 18 | 17.8 | 17.972 | 17.972 | +0.182 (+1.02%) | 10,422 |
| 12 Jul 2017 | USD | 17.79 | 18 | 17.78 | 17.79 | 17.79 | +0.003 (+0.02%) | 28,793 |
| 11 Jul 2017 | USD | 17.75 | 17.845 | 17.75 | 17.787 | 17.787 | +0.017 (+0.10%) | 15,889 |
| 10 Jul 2017 | USD | 17.75 | 17.842 | 17.75 | 17.77 | 17.77 | -0.03 (-0.17%) | 26,323 |
| 7 Jul 2017 | USD | 17.89 | 17.89 | 17.75 | 17.8 | 17.8 | -0.04 (-0.22%) | 13,561 |
