| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2017 | USD | 15.84 | 15.94 | 15.79 | 15.94 | 15.94 | +0.13 (+0.82%) | 15,050,087 |
| 18 Sep 2017 | USD | 15.85 | 15.95 | 15.79 | 15.81 | 15.81 | -0.08 (-0.50%) | 18,353,182 |
| 15 Sep 2017 | USD | 16 | 16.02 | 15.86 | 15.89 | 15.89 | -0.1 (-0.63%) | 11,977,889 |
| 14 Sep 2017 | USD | 15.84 | 16.08 | 15.78 | 15.99 | 15.99 | +0.15 (+0.95%) | 20,363,441 |
| 13 Sep 2017 | USD | 15.88 | 15.88 | 15.66 | 15.84 | 15.84 | -0.06 (-0.38%) | 17,054,281 |
| 12 Sep 2017 | USD | 15.94 | 15.99 | 15.7 | 15.9 | 15.9 | -0.06 (-0.38%) | 26,677,560 |
| 11 Sep 2017 | USD | 16.07 | 16.09 | 15.9 | 15.96 | 15.96 | -0.12 (-0.75%) | 20,270,194 |
| 8 Sep 2017 | USD | 15.95 | 16.1 | 15.93 | 16.08 | 16.08 | +0.13 (+0.82%) | 14,494,158 |
| 7 Sep 2017 | USD | 16.06 | 16.19 | 15.94 | 15.95 | 15.95 | -0.11 (-0.68%) | 16,922,472 |
| 6 Sep 2017 | USD | 16.27 | 16.27 | 15.98 | 16.06 | 16.06 | -0.19 (-1.17%) | 19,385,957 |
| 5 Sep 2017 | USD | 16.45 | 16.6 | 16.2 | 16.25 | 16.25 | -0.2 (-1.22%) | 21,762,924 |
| 4 Sep 2017 | USD | 15.97 | 16.49 | 15.87 | 16.45 | 16.45 | +0.42 (+2.62%) | 32,852,223 |
| 1 Sep 2017 | USD | 15.86 | 16.11 | 15.85 | 16.03 | 16.03 | +0.12 (+0.75%) | 28,144,017 |
| 31 Aug 2017 | USD | 15.93 | 16.02 | 15.75 | 15.91 | 15.91 | -0.04 (-0.25%) | 15,188,130 |
| 30 Aug 2017 | USD | 16.12 | 16.29 | 15.88 | 15.95 | 15.95 | -0.22 (-1.36%) | 22,340,975 |
| 29 Aug 2017 | USD | 16.33 | 16.33 | 16.02 | 16.17 | 16.17 | -0.14 (-0.86%) | 21,794,340 |
| 28 Aug 2017 | USD | 16.27 | 16.55 | 16.16 | 16.31 | 16.31 | +0.08 (+0.49%) | 29,164,831 |
| 25 Aug 2017 | USD | 15.97 | 16.3 | 15.92 | 16.23 | 16.23 | +0.27 (+1.69%) | 39,663,740 |
| 24 Aug 2017 | USD | 15.92 | 16.26 | 15.85 | 15.96 | 15.96 | -0.04 (-0.25%) | 36,756,816 |
| 23 Aug 2017 | USD | 15.44 | 16.09 | 15.39 | 16 | 16 | +0.59 (+3.83%) | 47,727,056 |
| 22 Aug 2017 | USD | 15.38 | 15.47 | 15.28 | 15.41 | 15.41 | +0.05 (+0.33%) | 17,821,028 |
| 21 Aug 2017 | USD | 15.4 | 15.49 | 15.28 | 15.36 | 15.36 | -0.08 (-0.52%) | 12,795,990 |
| 18 Aug 2017 | USD | 15.27 | 15.5 | 15.23 | 15.44 | 15.44 | +0.14 (+0.92%) | 25,152,965 |
| 17 Aug 2017 | USD | 15.29 | 15.32 | 15.17 | 15.3 | 15.3 | -0.03 (-0.20%) | 10,651,725 |
| 16 Aug 2017 | USD | 15.37 | 15.4 | 15.12 | 15.33 | 15.33 | -0.05 (-0.33%) | 15,678,068 |
| 15 Aug 2017 | USD | 15.12 | 15.55 | 15.12 | 15.38 | 15.38 | +0.26 (+1.72%) | 24,537,483 |
| 14 Aug 2017 | USD | 14.98 | 15.19 | 14.98 | 15.12 | 15.12 | +0.08 (+0.53%) | 13,712,878 |
| 11 Aug 2017 | USD | 15.3 | 15.31 | 15.01 | 15.04 | 15.04 | -0.32 (-2.08%) | 16,975,512 |
| 10 Aug 2017 | USD | 15.22 | 15.51 | 15.2 | 15.36 | 15.36 | +0.16 (+1.05%) | 18,566,029 |
| 9 Aug 2017 | USD | 15.17 | 15.43 | 15.08 | 15.2 | 15.2 | +0.04 (+0.26%) | 19,016,106 |
