| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2017 | USD | 18.11 | 18.45 | 18.051 | 18.44 | 73.76 | +0.37 (+2.05%) | 65,469 |
| 30 Aug 2017 | USD | 17.7 | 18.07 | 17.7 | 18.07 | 72.28 | +0.28 (+1.57%) | 34,070 |
| 29 Aug 2017 | USD | 17.74 | 17.83 | 17.63 | 17.79 | 71.16 | -0.06 (-0.34%) | 51,171 |
| 28 Aug 2017 | USD | 18.12 | 18.16 | 17.75 | 17.85 | 71.4 | -0.15 (-0.83%) | 26,565 |
| 25 Aug 2017 | USD | 17.96 | 18.049 | 17.92 | 18 | 72 | +0.05 (+0.28%) | 27,055 |
| 24 Aug 2017 | USD | 17.96 | 18.1 | 17.86 | 17.95 | 71.8 | -0.01 (-0.06%) | 32,554 |
| 23 Aug 2017 | USD | 17.87 | 18.05 | 17.72 | 17.96 | 71.84 | +0.14 (+0.79%) | 65,581 |
| 22 Aug 2017 | USD | 17.68 | 17.82 | 17.54 | 17.82 | 71.28 | -0.08 (-0.45%) | 56,164 |
| 21 Aug 2017 | USD | 18.11 | 18.11 | 17.79 | 17.9 | 71.6 | -0.19 (-1.05%) | 35,120 |
| 18 Aug 2017 | USD | 18.13 | 18.255 | 17.901 | 18.09 | 72.36 | -0.06 (-0.33%) | 28,104 |
| 17 Aug 2017 | USD | 18.23 | 18.53 | 18.14 | 18.15 | 72.6 | -0.21 (-1.14%) | 24,840 |
| 16 Aug 2017 | USD | 18.24 | 18.56 | 18.04 | 18.36 | 73.44 | +0.31 (+1.72%) | 26,469 |
| 15 Aug 2017 | USD | 18.28 | 18.38 | 17.951 | 18.05 | 72.2 | -0.39 (-2.11%) | 57,105 |
| 14 Aug 2017 | USD | 18.61 | 19.32 | 18.16 | 18.44 | 73.76 | -0.09 (-0.49%) | 56,939 |
| 11 Aug 2017 | USD | 18.53 | 18.5326 | 18 | 18.53 | 74.12 | +0.02 (+0.11%) | 57,863 |
| 10 Aug 2017 | USD | 18.86 | 19.0211 | 18.46 | 18.51 | 74.04 | -0.37 (-1.96%) | 42,097 |
| 9 Aug 2017 | USD | 18.69 | 19.1117 | 18.69 | 18.88 | 75.52 | +0.08 (+0.43%) | 72,164 |
| 8 Aug 2017 | USD | 19 | 19 | 18.6042 | 18.8 | 75.2 | -0.36 (-1.88%) | 59,076 |
| 7 Aug 2017 | USD | 19.1 | 19.372 | 19.089 | 19.16 | 76.64 | -0.1 (-0.52%) | 41,406 |
| 4 Aug 2017 | USD | 19.26 | 19.26 | 19.26 | 19.26 | 77.04 | -0.06 (-0.31%) | 41,047 |
| 3 Aug 2017 | USD | 19.98 | 20.06 | 19.31 | 19.32 | 77.28 | -0.75 (-3.74%) | 162,252 |
| 2 Aug 2017 | USD | 20.12 | 20.12 | 19.878 | 20.07 | 80.28 | -0.05 (-0.25%) | 29,207 |
| 1 Aug 2017 | USD | 20.17 | 20.37 | 20.0544 | 20.12 | 80.48 | +0.12 (+0.60%) | 47,674 |
| 31 Jul 2017 | USD | 20.06 | 20.115 | 19.84 | 20 | 80 | -0.14 (-0.70%) | 25,827 |
| 28 Jul 2017 | USD | 20.11 | 20.23 | 20.02 | 20.14 | 80.56 | 0.0 (0.0%) | 26,387 |
| 27 Jul 2017 | USD | 20.16 | 20.26 | 20.06 | 20.14 | 80.56 | -0.02 (-0.10%) | 41,251 |
| 26 Jul 2017 | USD | 20.18 | 20.27 | 19.97 | 20.16 | 80.64 | +0.08 (+0.40%) | 64,919 |
| 25 Jul 2017 | USD | 20.12 | 20.12 | 19.965 | 20.08 | 80.32 | +0.24 (+1.21%) | 30,913 |
| 24 Jul 2017 | USD | 19.93 | 19.99 | 19.8114 | 19.84 | 79.36 | +0.14 (+0.71%) | 35,163 |
| 21 Jul 2017 | USD | 19.92 | 19.97 | 19.7 | 19.7 | 78.8 | -0.21 (-1.05%) | 32,879 |
