| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2017 | USD | 19.35 | 19.45 | 18.7 | 18.75 | 18.75 | -0.65 (-3.35%) | 597,023 |
| 5 Oct 2017 | USD | 19.05 | 19.45 | 18.9 | 19.4 | 19.4 | +0.45 (+2.37%) | 443,245 |
| 4 Oct 2017 | USD | 19.05 | 19.3 | 18.75 | 18.95 | 18.95 | -0.1 (-0.52%) | 325,898 |
| 3 Oct 2017 | USD | 19.5 | 19.5 | 18.5 | 19.05 | 19.05 | -0.4 (-2.06%) | 808,248 |
| 2 Oct 2017 | USD | 18.55 | 19.45 | 18.35 | 19.45 | 19.45 | +1 (+5.42%) | 1,036,316 |
| 29 Sep 2017 | USD | 17.95 | 18.65 | 17.95 | 18.45 | 18.45 | +0.7 (+3.94%) | 835,801 |
| 28 Sep 2017 | USD | 18.85 | 19.05 | 17.75 | 17.75 | 17.75 | -1.25 (-6.58%) | 1,457,563 |
| 27 Sep 2017 | USD | 18.55 | 19 | 18.5 | 19 | 19 | +0.5 (+2.70%) | 753,157 |
| 26 Sep 2017 | USD | 18.45 | 18.8 | 18.2 | 18.5 | 18.5 | +0.05 (+0.27%) | 671,363 |
| 25 Sep 2017 | USD | 18.3 | 18.85 | 18.25 | 18.45 | 18.45 | +0.25 (+1.37%) | 585,138 |
| 22 Sep 2017 | USD | 18.35 | 18.5 | 18.05 | 18.2 | 18.2 | -0.25 (-1.36%) | 540,347 |
| 21 Sep 2017 | USD | 18.7 | 18.95 | 18.35 | 18.45 | 18.45 | -0.35 (-1.86%) | 668,358 |
| 20 Sep 2017 | USD | 19 | 19.25 | 18.45 | 18.8 | 18.8 | -0.25 (-1.31%) | 1,149,883 |
| 19 Sep 2017 | USD | 19.25 | 19.45 | 18.95 | 19.05 | 19.05 | -0.2 (-1.04%) | 1,191,227 |
| 18 Sep 2017 | USD | 19.65 | 20 | 19.25 | 19.25 | 19.25 | -0.4 (-2.04%) | 1,134,487 |
| 15 Sep 2017 | USD | 20.35 | 20.35 | 19.5 | 19.65 | 19.65 | -0.8 (-3.91%) | 1,874,354 |
| 14 Sep 2017 | USD | 20.3 | 20.85 | 19.75 | 20.45 | 20.45 | +0.05 (+0.25%) | 1,299,469 |
| 13 Sep 2017 | USD | 20.15 | 20.8 | 19.9 | 20.4 | 20.4 | +0.1 (+0.49%) | 816,904 |
| 12 Sep 2017 | USD | 20 | 20.65 | 19.8 | 20.3 | 20.3 | +0.3 (+1.50%) | 1,099,547 |
| 11 Sep 2017 | USD | 19.65 | 20.2 | 19.1 | 20 | 20 | +0.55 (+2.83%) | 1,053,491 |
| 8 Sep 2017 | USD | 19 | 19.975 | 19 | 19.45 | 19.45 | +0.75 (+4.01%) | 1,240,219 |
| 7 Sep 2017 | USD | 18.05 | 18.85 | 17.95 | 18.7 | 18.7 | +0.5 (+2.75%) | 648,378 |
| 6 Sep 2017 | USD | 17.5 | 18.25 | 17.475 | 18.2 | 18.2 | +0.8 (+4.60%) | 1,074,974 |
| 5 Sep 2017 | USD | 17.5 | 17.625 | 17.15 | 17.4 | 17.4 | -0.2 (-1.14%) | 763,366 |
| 4 Sep 2017 | USD | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 16.7 | 17.75 | 16.65 | 17.6 | 17.6 | +0.9 (+5.39%) | 847,077 |
| 31 Aug 2017 | USD | 16.75 | 17.125 | 16.6 | 16.7 | 16.7 | +0.15 (+0.91%) | 887,734 |
| 30 Aug 2017 | USD | 16.6 | 16.9 | 16.15 | 16.55 | 16.55 | 0.0 (0.0%) | 1,051,608 |
| 29 Aug 2017 | USD | 16.75 | 17 | 16.275 | 16.55 | 16.55 | -0.45 (-2.65%) | 2,407,768 |
| 28 Aug 2017 | USD | 17 | 17.1 | 16.5 | 17 | 17 | +0.2 (+1.19%) | 1,067,560 |
