| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 14.17 | 14.23 | 14.07 | 14.11 | 13.6327 | -0.03 (-0.21%) | 29,685 |
| 5 Sep 2017 | USD | 14.36 | 14.4 | 14.1 | 14.14 | 13.6617 | -0.16 (-1.12%) | 43,272 |
| 4 Sep 2017 | USD | 14.3 | 14.3 | 14.3 | 14.3 | 13.8163 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 14.18 | 14.41 | 14.108 | 14.3 | 13.8163 | +0.12 (+0.85%) | 69,977 |
| 31 Aug 2017 | USD | 14.11 | 14.29 | 14.11 | 14.18 | 13.7003 | +0.1 (+0.71%) | 35,414 |
| 30 Aug 2017 | USD | 14.04 | 14.1 | 14.0286 | 14.08 | 13.6037 | +0.04 (+0.28%) | 24,245 |
| 29 Aug 2017 | USD | 14.21 | 14.25 | 14.01 | 14.04 | 13.5651 | -0.21 (-1.47%) | 48,618 |
| 28 Aug 2017 | USD | 14.28 | 14.28 | 14.21 | 14.25 | 13.768 | 0.0 (0.0%) | 17,343 |
| 25 Aug 2017 | USD | 14.27 | 14.33 | 14.25 | 14.25 | 13.768 | 0.0 (0.0%) | 29,904 |
| 24 Aug 2017 | USD | 14.29 | 14.3859 | 14.25 | 14.25 | 13.768 | 0.0 (0.0%) | 50,586 |
| 23 Aug 2017 | USD | 14.25 | 14.39 | 14.22 | 14.25 | 13.768 | +0.01 (+0.07%) | 49,469 |
| 22 Aug 2017 | USD | 14.24 | 14.26 | 14.23 | 14.24 | 13.7583 | +0.02 (+0.14%) | 31,669 |
| 21 Aug 2017 | USD | 14.22 | 14.3009 | 14.19 | 14.22 | 13.739 | -0.01 (-0.07%) | 27,325 |
| 18 Aug 2017 | USD | 14.05 | 14.292 | 13.9656 | 14.23 | 13.7486 | +0.11 (+0.78%) | 88,628 |
| 17 Aug 2017 | USD | 14.28 | 14.52 | 14.1 | 14.12 | 13.6424 | -0.2 (-1.40%) | 90,140 |
| 16 Aug 2017 | USD | 14.38 | 14.55 | 14.3 | 14.32 | 13.8356 | -0.05 (-0.35%) | 124,180 |
| 15 Aug 2017 | USD | 14.49 | 14.49 | 14.25 | 14.37 | 13.8839 | -0.11 (-0.76%) | 84,607 |
| 14 Aug 2017 | USD | 14.28 | 14.5788 | 14.28 | 14.48 | 13.9902 | +0.2 (+1.40%) | 92,437 |
| 11 Aug 2017 | USD | 14.2 | 14.3 | 13.95 | 14.28 | 13.797 | -0.22 (-1.52%) | 98,201 |
| 10 Aug 2017 | USD | 14.57 | 14.739 | 14.49 | 14.5 | 14.0095 | -0.05 (-0.34%) | 114,902 |
| 9 Aug 2017 | USD | 14.55 | 14.64 | 14.4 | 14.55 | 14.0578 | +0.07 (+0.48%) | 147,503 |
| 8 Aug 2017 | USD | 14.4 | 14.98 | 14.4 | 14.48 | 13.9902 | +0.12 (+0.84%) | 284,121 |
| 7 Aug 2017 | USD | 14.95 | 15.4 | 14.1 | 14.36 | 13.8742 | +0.39 (+2.79%) | 344,996 |
| 4 Aug 2017 | USD | 13.97 | 13.97 | 13.97 | 13.97 | 13.4974 | +0.03 (+0.22%) | 42,971 |
| 3 Aug 2017 | USD | 14.03 | 14.09 | 13.9091 | 13.94 | 13.4685 | -0.08 (-0.57%) | 25,099 |
| 2 Aug 2017 | USD | 13.98 | 14.13 | 13.98 | 14.02 | 13.5458 | +0.07 (+0.50%) | 97,876 |
| 1 Aug 2017 | USD | 13.92 | 13.9585 | 13.865 | 13.95 | 13.4781 | +0.03 (+0.22%) | 13,695 |
| 31 Jul 2017 | USD | 13.8 | 14.07 | 13.8 | 13.92 | 13.4491 | +0.16 (+1.16%) | 29,543 |
| 28 Jul 2017 | USD | 13.74 | 13.79 | 13.65 | 13.76 | 13.2945 | +0.02 (+0.15%) | 57,906 |
| 27 Jul 2017 | USD | 13.85 | 13.9246 | 13.72 | 13.74 | 13.2752 | -0.11 (-0.79%) | 39,265 |
