| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2017 | USD | 15.61 | 16.28 | 15.53 | 16.05 | 16.05 | +0.38 (+2.43%) | 262,742 |
| 22 Aug 2017 | USD | 15.56 | 15.76 | 15.55 | 15.67 | 15.67 | +0.18 (+1.16%) | 147,381 |
| 21 Aug 2017 | USD | 15.54 | 15.835 | 15.41 | 15.49 | 15.49 | -0.01 (-0.06%) | 185,826 |
| 18 Aug 2017 | USD | 15.46 | 15.67 | 15.335 | 15.5 | 15.5 | 0.0 (0.0%) | 202,665 |
| 17 Aug 2017 | USD | 16.18 | 16.29 | 15.39 | 15.5 | 15.5 | -0.67 (-4.14%) | 362,019 |
| 16 Aug 2017 | USD | 16.38 | 16.535 | 16.08 | 16.17 | 16.17 | -0.14 (-0.86%) | 183,860 |
| 15 Aug 2017 | USD | 16.53 | 16.765 | 16.26 | 16.31 | 16.31 | -0.08 (-0.49%) | 356,163 |
| 14 Aug 2017 | USD | 16.55 | 16.7668 | 16.26 | 16.39 | 16.39 | -0.06 (-0.36%) | 216,807 |
| 11 Aug 2017 | USD | 16.37 | 16.81 | 16.29 | 16.45 | 16.45 | -0.06 (-0.36%) | 126,824 |
| 10 Aug 2017 | USD | 16.69 | 16.9 | 16.48 | 16.51 | 16.51 | -0.14 (-0.84%) | 64,290 |
| 9 Aug 2017 | USD | 16.63 | 16.75 | 16.345 | 16.65 | 16.65 | +0.1 (+0.60%) | 142,736 |
| 8 Aug 2017 | USD | 16.64 | 16.87 | 16.51 | 16.55 | 16.55 | -0.12 (-0.72%) | 142,742 |
| 7 Aug 2017 | USD | 16.54 | 16.69 | 16.35 | 16.67 | 16.67 | +0.05 (+0.30%) | 404,327 |
| 4 Aug 2017 | USD | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.39 (-2.29%) | 202,528 |
| 3 Aug 2017 | USD | 16.98 | 17.09 | 16.65 | 17.01 | 17.01 | -0.01 (-0.06%) | 313,137 |
| 2 Aug 2017 | USD | 17.07 | 17.36 | 16.95 | 17.02 | 17.02 | -0.06 (-0.35%) | 233,005 |
| 1 Aug 2017 | USD | 17.1 | 17.5 | 16.92 | 17.08 | 17.08 | -0.02 (-0.12%) | 397,828 |
| 31 Jul 2017 | USD | 16.99 | 17.3 | 16.73 | 17.1 | 17.1 | +0.1 (+0.59%) | 290,609 |
| 28 Jul 2017 | USD | 17.05 | 17.25 | 16.62 | 17 | 17 | +0.46 (+2.78%) | 392,845 |
| 27 Jul 2017 | USD | 16.25 | 16.69 | 16.07 | 16.54 | 16.54 | +0.35 (+2.16%) | 314,333 |
| 26 Jul 2017 | USD | 16.09 | 16.39 | 16.01 | 16.19 | 16.19 | -0.07 (-0.43%) | 89,629 |
| 25 Jul 2017 | USD | 16.45 | 16.45 | 16.17 | 16.26 | 16.26 | -0.23 (-1.39%) | 268,438 |
| 24 Jul 2017 | USD | 16.5 | 16.79 | 16.29 | 16.49 | 16.49 | -0.02 (-0.12%) | 49,097 |
| 21 Jul 2017 | USD | 16.37 | 16.8 | 16.25 | 16.51 | 16.51 | +0.06 (+0.36%) | 92,848 |
| 20 Jul 2017 | USD | 16.68 | 16.68 | 16.36 | 16.45 | 16.45 | -0.22 (-1.32%) | 80,259 |
| 19 Jul 2017 | USD | 16.49 | 16.72 | 16.24 | 16.67 | 16.67 | +0.31 (+1.89%) | 153,224 |
| 18 Jul 2017 | USD | 16.78 | 16.78 | 16.2 | 16.36 | 16.36 | -0.36 (-2.15%) | 175,084 |
| 17 Jul 2017 | USD | 16.88 | 16.93 | 16.53 | 16.72 | 16.72 | -0.08 (-0.48%) | 136,621 |
| 14 Jul 2017 | USD | 17.1 | 17.1 | 16.79 | 16.8 | 16.8 | -0.2 (-1.18%) | 109,979 |
| 13 Jul 2017 | USD | 17.01 | 17.01 | 16.69 | 17 | 17 | +0.04 (+0.24%) | 144,308 |
