| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | USD | 14.54 | 14.59 | 14.4955 | 14.52 | 14.0288 | -0.01 (-0.07%) | 29,209 |
| 17 Oct 2017 | USD | 14.53 | 14.58 | 14.5 | 14.53 | 14.0385 | +0.03 (+0.21%) | 19,229 |
| 16 Oct 2017 | USD | 14.49 | 14.58 | 14.48 | 14.5 | 14.0095 | +0.02 (+0.14%) | 33,020 |
| 13 Oct 2017 | USD | 14.45 | 14.55 | 14.42 | 14.48 | 13.9902 | -0.01 (-0.07%) | 24,792 |
| 12 Oct 2017 | USD | 14.41 | 14.51 | 14.3457 | 14.49 | 13.9999 | +0.08 (+0.56%) | 24,855 |
| 11 Oct 2017 | USD | 14.3 | 14.48 | 14.3 | 14.41 | 13.9226 | +0.04 (+0.28%) | 68,770 |
| 10 Oct 2017 | USD | 14.37 | 14.38 | 14.31 | 14.37 | 13.8839 | +0.05 (+0.35%) | 88,720 |
| 9 Oct 2017 | USD | 14.33 | 14.391 | 14.26 | 14.32 | 13.8356 | +0.05 (+0.35%) | 88,466 |
| 6 Oct 2017 | USD | 14.26 | 14.28 | 14.1703 | 14.27 | 13.7873 | +0.01 (+0.07%) | 18,457 |
| 5 Oct 2017 | USD | 14.23 | 14.27 | 14.18 | 14.26 | 13.7776 | +0.06 (+0.42%) | 21,961 |
| 4 Oct 2017 | USD | 14.26 | 14.26 | 14.1188 | 14.2 | 13.7197 | -0.01 (-0.07%) | 16,680 |
| 3 Oct 2017 | USD | 14.2 | 14.249 | 14.14 | 14.21 | 13.7293 | +0.03 (+0.21%) | 34,561 |
| 2 Oct 2017 | USD | 14.09 | 14.18 | 14.06 | 14.18 | 13.7003 | +0.09 (+0.64%) | 32,956 |
| 29 Sep 2017 | USD | 14.14 | 14.17 | 14.07 | 14.09 | 13.6134 | -0.11 (-0.77%) | 60,801 |
| 28 Sep 2017 | USD | 14.25 | 14.28 | 14.09 | 14.2 | 13.7197 | -0.11 (-0.77%) | 50,705 |
| 27 Sep 2017 | USD | 14.15 | 14.34 | 14.11 | 14.31 | 13.8259 | +0.17 (+1.20%) | 44,787 |
| 26 Sep 2017 | USD | 14.12 | 14.2 | 14.11 | 14.14 | 13.6617 | -0.04 (-0.28%) | 39,644 |
| 25 Sep 2017 | USD | 14.24 | 14.24 | 14.1192 | 14.18 | 13.7003 | -0.02 (-0.14%) | 21,157 |
| 22 Sep 2017 | USD | 14.2 | 14.27 | 14.13 | 14.2 | 13.7197 | +0.01 (+0.07%) | 37,716 |
| 21 Sep 2017 | USD | 14.18 | 14.2424 | 14.11 | 14.19 | 13.71 | +0.02 (+0.14%) | 38,247 |
| 20 Sep 2017 | USD | 14.24 | 14.265 | 14.0965 | 14.17 | 13.6907 | -0.05 (-0.35%) | 29,896 |
| 19 Sep 2017 | USD | 14.11 | 14.32 | 14.1 | 14.22 | 13.739 | +0.11 (+0.78%) | 38,199 |
| 18 Sep 2017 | USD | 13.87 | 14.21 | 13.87 | 14.11 | 13.6327 | +0.19 (+1.36%) | 40,994 |
| 15 Sep 2017 | USD | 13.9 | 13.99 | 13.805 | 13.92 | 13.4491 | +0.04 (+0.29%) | 175,852 |
| 14 Sep 2017 | USD | 13.8 | 13.95 | 13.7 | 13.88 | 13.4105 | +0.05 (+0.36%) | 31,048 |
| 13 Sep 2017 | USD | 13.92 | 14.01 | 13.82 | 13.83 | 13.3622 | -0.12 (-0.86%) | 35,890 |
| 12 Sep 2017 | USD | 14.14 | 14.14 | 13.92 | 13.95 | 13.4781 | -0.12 (-0.85%) | 39,177 |
| 11 Sep 2017 | USD | 14.21 | 14.225 | 14.06 | 14.07 | 13.5941 | -0.06 (-0.42%) | 28,598 |
| 8 Sep 2017 | USD | 14.08 | 14.15 | 14.03 | 14.13 | 13.652 | +0.02 (+0.14%) | 40,624 |
| 7 Sep 2017 | USD | 14.15 | 14.21 | 14.06 | 14.11 | 13.6327 | 0.0 (0.0%) | 24,203 |
