| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2017 | USD | 19.54 | 19.78 | 19.54 | 19.67 | 19.67 | -0.01 (-0.05%) | 440,174 |
| 22 Aug 2017 | USD | 19.58 | 19.71 | 19.4025 | 19.68 | 19.68 | +0.2 (+1.03%) | 360,090 |
| 21 Aug 2017 | USD | 19.67 | 19.675 | 19.37 | 19.48 | 19.48 | -0.19 (-0.97%) | 263,511 |
| 18 Aug 2017 | USD | 19.61 | 19.84 | 19.4943 | 19.67 | 19.67 | -0.02 (-0.10%) | 335,249 |
| 17 Aug 2017 | USD | 19.79 | 19.99 | 19.68 | 19.69 | 19.69 | -0.2 (-1.01%) | 918,898 |
| 16 Aug 2017 | USD | 19.75 | 19.92 | 19.6 | 19.89 | 19.89 | +0.25 (+1.27%) | 381,855 |
| 15 Aug 2017 | USD | 20.1 | 20.18 | 19.59 | 19.64 | 19.64 | -0.46 (-2.29%) | 559,885 |
| 14 Aug 2017 | USD | 19.69 | 20.15 | 19.69 | 20.1 | 20.1 | +0.56 (+2.87%) | 2,536,500 |
| 11 Aug 2017 | USD | 19.09 | 19.63 | 19.09 | 19.54 | 19.54 | +0.13 (+0.67%) | 4,013,370 |
| 10 Aug 2017 | USD | 19.57 | 19.5723 | 19.36 | 19.41 | 19.41 | -0.1 (-0.51%) | 602,929 |
| 9 Aug 2017 | USD | 19.7 | 19.96 | 19.44 | 19.51 | 19.51 | +0.14 (+0.72%) | 1,151,906 |
| 8 Aug 2017 | USD | 19.48 | 19.6 | 19.25 | 19.37 | 19.37 | -0.12 (-0.62%) | 524,182 |
| 7 Aug 2017 | USD | 19.35 | 19.53 | 19.35 | 19.49 | 19.49 | +0.09 (+0.46%) | 421,183 |
| 4 Aug 2017 | USD | 19.4 | 19.4 | 19.4 | 19.4 | 19.4 | -0.05 (-0.26%) | 953,339 |
| 3 Aug 2017 | USD | 19.45 | 19.58 | 19.37 | 19.45 | 19.45 | +0.02 (+0.10%) | 351,166 |
| 2 Aug 2017 | USD | 19.17 | 19.505 | 19.17 | 19.43 | 19.43 | +0.18 (+0.94%) | 466,149 |
| 1 Aug 2017 | USD | 19.025 | 19.54 | 19.025 | 19.25 | 19.25 | -0.24 (-1.23%) | 590,649 |
| 31 Jul 2017 | USD | 19.47 | 19.5075 | 19.31 | 19.49 | 19.49 | +0.01 (+0.05%) | 516,403 |
| 28 Jul 2017 | USD | 19.47 | 19.59 | 19.11 | 19.48 | 19.48 | +0.01 (+0.05%) | 1,366,197 |
| 27 Jul 2017 | USD | 19.53 | 19.59 | 19.44 | 19.47 | 19.47 | -0.01 (-0.05%) | 600,507 |
| 26 Jul 2017 | USD | 19.49 | 19.57 | 19.28 | 19.48 | 19.48 | +0.04 (+0.21%) | 613,432 |
| 25 Jul 2017 | USD | 19.51 | 19.55 | 19.35 | 19.44 | 19.44 | +0.04 (+0.21%) | 721,143 |
| 24 Jul 2017 | USD | 19.47 | 19.54 | 19.28 | 19.4 | 19.4 | -0.11 (-0.56%) | 612,397 |
| 21 Jul 2017 | USD | 19.31 | 19.52 | 19.24 | 19.51 | 19.51 | +0.08 (+0.41%) | 372,932 |
| 20 Jul 2017 | USD | 19.59 | 19.67 | 19.3045 | 19.43 | 19.43 | -0.11 (-0.56%) | 363,232 |
| 19 Jul 2017 | USD | 19.47 | 19.59 | 19.41 | 19.54 | 19.54 | +0.05 (+0.26%) | 1,318,754 |
| 18 Jul 2017 | USD | 19.51 | 19.63 | 19.35 | 19.49 | 19.49 | -0.02 (-0.10%) | 919,979 |
| 17 Jul 2017 | USD | 19.32 | 19.55 | 19.205 | 19.51 | 19.51 | +0.12 (+0.62%) | 1,821,722 |
| 14 Jul 2017 | USD | 19.25 | 19.4 | 19.11 | 19.39 | 19.39 | +0.16 (+0.83%) | 340,226 |
| 13 Jul 2017 | USD | 19.29 | 19.42 | 19.16 | 19.23 | 19.23 | -0.08 (-0.41%) | 422,971 |
