| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | USD | 17.54 | 17.79 | 17.49 | 17.71 | 17.71 | +0.21 (+1.20%) | 936,557 |
| 31 Aug 2017 | USD | 17.55 | 17.65 | 17.4799 | 17.5 | 17.5 | 0.0 (0.0%) | 962,125 |
| 30 Aug 2017 | USD | 17.4 | 17.57 | 17.33 | 17.5 | 17.5 | +0.09 (+0.52%) | 799,425 |
| 29 Aug 2017 | USD | 17.15 | 17.44 | 17.08 | 17.41 | 17.41 | +0.04 (+0.23%) | 862,267 |
| 28 Aug 2017 | USD | 17.46 | 17.52 | 17.28 | 17.37 | 17.37 | -0.07 (-0.40%) | 790,227 |
| 25 Aug 2017 | USD | 17.38 | 17.535 | 17.31 | 17.44 | 17.44 | +0.1 (+0.58%) | 462,046 |
| 24 Aug 2017 | USD | 17.41 | 17.41 | 17.23 | 17.34 | 17.34 | +0.03 (+0.17%) | 498,846 |
| 23 Aug 2017 | USD | 17.12 | 17.44 | 17.12 | 17.31 | 17.31 | +0.01 (+0.06%) | 593,273 |
| 22 Aug 2017 | USD | 17.22 | 17.41 | 17.17 | 17.3 | 17.3 | +0.14 (+0.82%) | 808,387 |
| 21 Aug 2017 | USD | 17.18 | 17.21 | 17.05 | 17.16 | 17.16 | -0.06 (-0.35%) | 741,062 |
| 18 Aug 2017 | USD | 16.95 | 17.35 | 16.82 | 17.22 | 17.22 | +0.2 (+1.18%) | 1,625,234 |
| 17 Aug 2017 | USD | 17.44 | 17.51 | 16.99 | 17.02 | 17.02 | -0.49 (-2.80%) | 973,849 |
| 16 Aug 2017 | USD | 17.65 | 17.77 | 17.455 | 17.51 | 17.51 | -0.06 (-0.34%) | 889,301 |
| 15 Aug 2017 | USD | 17.8 | 17.86 | 17.56 | 17.57 | 17.57 | -0.12 (-0.68%) | 790,259 |
| 14 Aug 2017 | USD | 17.52 | 17.72 | 17.47 | 17.69 | 17.69 | +0.39 (+2.25%) | 1,107,751 |
| 11 Aug 2017 | USD | 17.53 | 17.65 | 17.17 | 17.3 | 17.3 | -0.15 (-0.86%) | 1,109,823 |
| 10 Aug 2017 | USD | 17.94 | 17.95 | 17.41 | 17.45 | 17.45 | -0.61 (-3.38%) | 1,291,768 |
| 9 Aug 2017 | USD | 18.08 | 18.17 | 17.99 | 18.06 | 18.06 | -0.22 (-1.20%) | 1,240,618 |
| 8 Aug 2017 | USD | 18.24 | 18.69 | 18.2 | 18.28 | 18.28 | -0.02 (-0.11%) | 1,983,798 |
| 7 Aug 2017 | USD | 18.59 | 18.59 | 18.28 | 18.3 | 18.3 | -0.3 (-1.61%) | 1,471,727 |
| 4 Aug 2017 | USD | 18.65 | 18.745 | 18.54 | 18.6 | 18.6 | +0.1 (+0.54%) | 939,302 |
| 3 Aug 2017 | USD | 18.58 | 18.65 | 18.37 | 18.5 | 18.5 | -0.11 (-0.59%) | 915,241 |
| 2 Aug 2017 | USD | 18.65 | 18.69 | 18.46 | 18.61 | 18.61 | +0.01 (+0.05%) | 755,310 |
| 1 Aug 2017 | USD | 18.66 | 18.66 | 18.44 | 18.6 | 18.6 | +0.06 (+0.32%) | 1,138,621 |
| 31 Jul 2017 | USD | 18.49 | 18.61 | 18.41 | 18.54 | 18.54 | +0.09 (+0.49%) | 1,658,881 |
| 28 Jul 2017 | USD | 18.64 | 18.71 | 18.39 | 18.45 | 18.45 | -0.24 (-1.28%) | 1,186,620 |
| 27 Jul 2017 | USD | 18.87 | 19.05 | 18.62 | 18.69 | 18.69 | -0.17 (-0.90%) | 1,834,055 |
| 26 Jul 2017 | USD | 19.17 | 19.185 | 18.81 | 18.86 | 18.86 | -0.33 (-1.72%) | 1,094,250 |
| 25 Jul 2017 | USD | 19.2 | 19.35 | 19.08 | 19.19 | 19.19 | +0.31 (+1.64%) | 2,080,696 |
| 24 Jul 2017 | USD | 18.78 | 18.93 | 18.715 | 18.88 | 18.88 | +0.07 (+0.37%) | 970,887 |
