| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2017 | USD | 16.61 | 17.055 | 16.6 | 16.93 | 16.93 | +0.16 (+0.95%) | 11,444,440 |
| 28 Aug 2017 | USD | 16.61 | 16.88 | 16.61 | 16.77 | 16.77 | +0.12 (+0.72%) | 7,778,797 |
| 25 Aug 2017 | USD | 16.65 | 16.82 | 16.51 | 16.65 | 16.65 | -0.24 (-1.42%) | 11,496,790 |
| 24 Aug 2017 | USD | 17.07 | 17.07 | 16.78 | 16.89 | 16.89 | -0.07 (-0.41%) | 10,386,650 |
| 23 Aug 2017 | USD | 16.46 | 17.05 | 16.44 | 16.96 | 16.96 | +0.33 (+1.98%) | 15,184,680 |
| 22 Aug 2017 | USD | 16.14 | 16.65 | 16.14 | 16.63 | 16.63 | +0.52 (+3.23%) | 11,051,570 |
| 21 Aug 2017 | USD | 16 | 16.2534 | 15.9301 | 16.11 | 16.11 | +0.12 (+0.75%) | 12,076,590 |
| 18 Aug 2017 | USD | 15.85 | 16.07 | 15.77 | 15.99 | 15.99 | +0.12 (+0.76%) | 7,808,420 |
| 17 Aug 2017 | USD | 16.15 | 16.29 | 15.86 | 15.87 | 15.87 | -0.29 (-1.79%) | 9,218,956 |
| 16 Aug 2017 | USD | 15.97 | 16.36 | 15.96 | 16.16 | 16.16 | +0.21 (+1.32%) | 15,923,110 |
| 15 Aug 2017 | USD | 16.12 | 16.22 | 15.93 | 15.95 | 15.95 | -0.14 (-0.87%) | 5,948,142 |
| 14 Aug 2017 | USD | 16.15 | 16.28 | 16.01 | 16.09 | 16.09 | +0.17 (+1.07%) | 9,886,964 |
| 11 Aug 2017 | USD | 15.67 | 16.06 | 15.67 | 15.92 | 15.92 | +0.17 (+1.08%) | 8,442,542 |
| 10 Aug 2017 | USD | 16.03 | 16.18 | 15.73 | 15.75 | 15.75 | -0.39 (-2.42%) | 11,909,190 |
| 9 Aug 2017 | USD | 16.04 | 16.16 | 15.96 | 16.14 | 16.14 | -0.01 (-0.06%) | 7,763,662 |
| 8 Aug 2017 | USD | 16.33 | 16.48 | 16.05 | 16.15 | 16.15 | -0.25 (-1.52%) | 12,128,250 |
| 7 Aug 2017 | USD | 16.38 | 16.42 | 16.24 | 16.4 | 16.4 | +0.11 (+0.68%) | 9,142,346 |
| 4 Aug 2017 | USD | 16.2 | 16.43 | 16.1299 | 16.29 | 16.29 | +0.11 (+0.68%) | 15,084,840 |
| 3 Aug 2017 | USD | 16.07 | 16.42 | 16.05 | 16.18 | 16.18 | +0.11 (+0.68%) | 15,101,640 |
| 2 Aug 2017 | USD | 16.21 | 16.29 | 15.945 | 16.07 | 16.07 | -0.14 (-0.86%) | 13,278,710 |
| 1 Aug 2017 | USD | 16.2 | 16.32 | 15.91 | 16.21 | 16.21 | +0.12 (+0.75%) | 21,618,170 |
| 31 Jul 2017 | USD | 16.6 | 16.62 | 16 | 16.09 | 16.09 | -0.66 (-3.94%) | 35,946,070 |
| 28 Jul 2017 | USD | 16.66 | 17.2 | 16.52 | 16.75 | 16.75 | -0.09 (-0.53%) | 26,217,580 |
| 27 Jul 2017 | USD | 17.36 | 17.6 | 16.5 | 16.84 | 16.84 | -2.77 (-14.13%) | 86,681,672 |
| 26 Jul 2017 | USD | 20 | 20.02 | 19.27 | 19.61 | 19.61 | -0.36 (-1.80%) | 24,298,881 |
| 25 Jul 2017 | USD | 19.98 | 20.185 | 19.69 | 19.97 | 19.97 | -0.03 (-0.15%) | 13,591,590 |
| 24 Jul 2017 | USD | 20.28 | 20.62 | 19.82 | 20 | 20 | -0.11 (-0.55%) | 17,200,859 |
| 21 Jul 2017 | USD | 20.35 | 20.36 | 20 | 20.11 | 20.11 | -0.42 (-2.05%) | 15,302,910 |
| 20 Jul 2017 | USD | 20.18 | 20.88 | 20.18 | 20.53 | 20.53 | +0.41 (+2.04%) | 24,792,689 |
| 19 Jul 2017 | USD | 20.03 | 20.21 | 19.83 | 20.12 | 20.12 | +0.14 (+0.70%) | 13,469,810 |
