| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2017 | USD | 14.5276 | 14.5276 | 14.0595 | 14.2911 | 15.7589 | -0.152 (-1.05%) | 8,882 |
| 9 Oct 2017 | USD | 14.3969 | 14.4427 | 14.3969 | 14.4427 | 15.9261 | +0.074 (+0.52%) | 2,092 |
| 6 Oct 2017 | USD | 14.4344 | 14.5502 | 14.247 | 14.3683 | 15.844 | -0.066 (-0.46%) | 27,190 |
| 5 Oct 2017 | USD | 14.688 | 14.688 | 14.4344 | 14.4344 | 15.9169 | -0.243 (-1.65%) | 8,300 |
| 4 Oct 2017 | USD | 14.666 | 14.7763 | 14.666 | 14.677 | 16.1844 | -0.022 (-0.15%) | 3,838 |
| 3 Oct 2017 | USD | 14.7405 | 14.8091 | 14.666 | 14.6991 | 16.2088 | -0.171 (-1.15%) | 1,709 |
| 2 Oct 2017 | USD | 14.87 | 14.87 | 14.87 | 14.87 | 16.3972 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | USD | 15.0376 | 15.04 | 14.7983 | 14.87 | 16.3972 | +0.041 (+0.28%) | 1,706 |
| 28 Sep 2017 | USD | 14.9968 | 14.9968 | 14.8291 | 14.8291 | 16.3521 | -0.212 (-1.41%) | 270 |
| 27 Sep 2017 | USD | 15.085 | 15.085 | 14.9968 | 15.0409 | 16.5857 | +0.066 (+0.44%) | 3,355 |
| 26 Sep 2017 | USD | 14.9747 | 14.9747 | 14.9747 | 14.9747 | 16.5127 | 0.0 (0.0%) | 0 |
| 25 Sep 2017 | USD | 14.7542 | 15.3431 | 14.6991 | 14.9747 | 16.5127 | +0.198 (+1.34%) | 3,753 |
| 22 Sep 2017 | USD | 14.666 | 14.7763 | 14.666 | 14.7763 | 16.2939 | +0.044 (+0.30%) | 1,528 |
| 21 Sep 2017 | USD | 14.7018 | 14.7399 | 14.6951 | 14.7322 | 16.2453 | -0.011 (-0.07%) | 3,008 |
| 20 Sep 2017 | USD | 14.9196 | 14.9196 | 14.5998 | 14.7432 | 16.2574 | -0.176 (-1.18%) | 6,314 |
| 19 Sep 2017 | USD | 14.8645 | 14.9196 | 14.6412 | 14.9196 | 16.4519 | +0.143 (+0.97%) | 3,274 |
| 18 Sep 2017 | USD | 14.7542 | 14.7763 | 14.7542 | 14.7763 | 16.2939 | +0.011 (+0.08%) | 4,628 |
| 15 Sep 2017 | USD | 14.688 | 14.7652 | 14.4618 | 14.7652 | 16.2817 | +0.243 (+1.67%) | 5,567 |
| 14 Sep 2017 | USD | 14.7322 | 14.7322 | 14.4675 | 14.5226 | 16.0142 | +0.055 (+0.38%) | 811 |
| 13 Sep 2017 | USD | 14.6991 | 14.6991 | 14.2811 | 14.4675 | 15.9534 | +0.375 (+2.66%) | 1,216 |
| 12 Sep 2017 | USD | 13.872 | 14.2029 | 13.861 | 14.0926 | 15.54 | +0.221 (+1.59%) | 16,265 |
| 11 Sep 2017 | USD | 13.872 | 13.872 | 13.85 | 13.872 | 15.2967 | +0.022 (+0.16%) | 13,761 |
| 8 Sep 2017 | USD | 13.2876 | 13.872 | 13.2325 | 13.85 | 15.2725 | +0.507 (+3.80%) | 58,054 |
| 7 Sep 2017 | USD | 13.6294 | 13.6625 | 13.2876 | 13.3427 | 14.7131 | -0.287 (-2.10%) | 4,770 |
| 6 Sep 2017 | USD | 13.6736 | 13.6736 | 13.5965 | 13.6294 | 15.0292 | -0.007 (-0.05%) | 5,044 |
| 5 Sep 2017 | USD | 13.6736 | 13.7618 | 13.5964 | 13.6369 | 15.0375 | +0.018 (+0.14%) | 5,572 |
| 4 Sep 2017 | USD | 13.6184 | 13.6184 | 13.6184 | 13.6184 | 15.0171 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 13.8059 | 13.872 | 13.5964 | 13.6184 | 15.0171 | -0.165 (-1.20%) | 17,297 |
| 31 Aug 2017 | USD | 13.8478 | 13.872 | 13.7838 | 13.7838 | 15.1995 | -0.044 (-0.32%) | 10,888 |
| 30 Aug 2017 | USD | 13.8831 | 13.8831 | 13.7838 | 13.8279 | 15.2481 | -0.044 (-0.32%) | 15,497 |
