| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2017 | USD | 18.34 | 18.34 | 18.0545 | 18.1 | 90.5 | -0.33 (-1.79%) | 54,856 |
| 14 Sep 2017 | USD | 18.45 | 18.47 | 18.19 | 18.43 | 92.15 | +0.24 (+1.32%) | 109,565 |
| 13 Sep 2017 | USD | 18.84 | 18.84 | 18.1689 | 18.19 | 90.95 | -0.65 (-3.45%) | 68,680 |
| 12 Sep 2017 | USD | 19.07 | 19.18 | 18.83 | 18.84 | 94.2 | -0.5 (-2.59%) | 99,766 |
| 11 Sep 2017 | USD | 19.75 | 19.75 | 19.2 | 19.34 | 96.7 | -1.14 (-5.57%) | 137,747 |
| 8 Sep 2017 | USD | 20.27 | 20.61 | 20.21 | 20.48 | 102.4 | +0.45 (+2.25%) | 75,638 |
| 7 Sep 2017 | USD | 20.1246 | 20.38 | 19.86 | 20.03 | 100.15 | -0.08 (-0.40%) | 58,534 |
| 6 Sep 2017 | USD | 20.14 | 20.62 | 20.07 | 20.11 | 100.55 | -0.48 (-2.33%) | 65,982 |
| 5 Sep 2017 | USD | 20.22 | 21.41 | 19.82 | 20.59 | 102.95 | +1.07 (+5.48%) | 140,798 |
| 4 Sep 2017 | USD | 19.52 | 19.52 | 19.52 | 19.52 | 97.6 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 19.41 | 19.55 | 19.33 | 19.52 | 97.6 | -0.04 (-0.20%) | 60,507 |
| 31 Aug 2017 | USD | 19.99 | 20 | 19.51 | 19.56 | 97.8 | -0.54 (-2.69%) | 64,054 |
| 30 Aug 2017 | USD | 20.21 | 20.32 | 19.99 | 20.1 | 100.5 | -0.11 (-0.54%) | 53,935 |
| 29 Aug 2017 | USD | 21.48 | 21.56 | 20.16 | 20.21 | 101.05 | +0.22 (+1.10%) | 226,581 |
| 28 Aug 2017 | USD | 19.89 | 20.37 | 19.89 | 19.99 | 99.95 | -0.12 (-0.60%) | 113,391 |
| 25 Aug 2017 | USD | 20.32 | 20.5602 | 20.06 | 20.11 | 100.55 | -0.61 (-2.94%) | 85,848 |
| 24 Aug 2017 | USD | 20.06 | 21.14 | 19.96 | 20.72 | 103.6 | +0.54 (+2.68%) | 111,435 |
| 23 Aug 2017 | USD | 20.83 | 20.96 | 20.04 | 20.18 | 100.9 | +0.19 (+0.95%) | 163,919 |
| 22 Aug 2017 | USD | 20.94 | 20.95 | 19.92 | 19.99 | 99.95 | -1.58 (-7.32%) | 96,323 |
| 21 Aug 2017 | USD | 22.28 | 22.8 | 21.52 | 21.57 | 107.85 | -0.87 (-3.88%) | 158,365 |
| 18 Aug 2017 | USD | 22.45 | 23.1923 | 21.4 | 22.44 | 112.2 | -0.73 (-3.15%) | 498,386 |
| 17 Aug 2017 | USD | 20.34 | 23.18 | 20.07 | 23.17 | 115.85 | +3.28 (+16.49%) | 451,950 |
| 16 Aug 2017 | USD | 19.97 | 20.1 | 19.68 | 19.89 | 99.45 | -0.08 (-0.40%) | 157,702 |
| 15 Aug 2017 | USD | 19.56 | 20.31 | 19.56 | 19.97 | 99.85 | -0.13 (-0.65%) | 59,736 |
| 14 Aug 2017 | USD | 21.31 | 21.32 | 20.05 | 20.1 | 100.5 | -3 (-12.99%) | 93,695 |
| 11 Aug 2017 | USD | 22.55 | 23.77 | 21.92 | 23.1 | 115.5 | +0.66 (+2.94%) | 327,699 |
| 10 Aug 2017 | USD | 20.26 | 22.52 | 20.26 | 22.44 | 112.2 | +2.7 (+13.68%) | 677,745 |
| 9 Aug 2017 | USD | 19.76 | 20.31 | 19.37 | 19.74 | 98.7 | +0.49 (+2.55%) | 240,494 |
| 8 Aug 2017 | USD | 18.74 | 19.49 | 18.47 | 19.25 | 96.25 | +0.54 (+2.89%) | 138,076 |
| 7 Aug 2017 | USD | 18.9 | 18.93 | 18.71 | 18.71 | 93.55 | -0.23 (-1.21%) | 52,783 |
