| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | USD | 17.38 | 17.56 | 17.3 | 17.31 | 17.31 | -0.11 (-0.63%) | 54,381 |
| 11 Oct 2017 | USD | 17.49 | 17.6 | 17.32 | 17.42 | 17.42 | -0.08 (-0.46%) | 71,127 |
| 10 Oct 2017 | USD | 17.6 | 17.6 | 17.28 | 17.5 | 17.5 | +0.05 (+0.29%) | 84,438 |
| 9 Oct 2017 | USD | 17.23 | 17.51 | 17.12 | 17.45 | 17.45 | +0.3 (+1.75%) | 62,252 |
| 6 Oct 2017 | USD | 17 | 17.24 | 17 | 17.15 | 17.15 | 0.0 (0.0%) | 53,071 |
| 5 Oct 2017 | USD | 17.16 | 17.2 | 16.92 | 17.15 | 17.15 | +0.02 (+0.12%) | 64,339 |
| 4 Oct 2017 | USD | 17.21 | 17.26 | 17.06 | 17.13 | 17.13 | -0.05 (-0.29%) | 63,719 |
| 3 Oct 2017 | USD | 17.15 | 17.205 | 16.95 | 17.18 | 17.18 | +0.11 (+0.64%) | 76,812 |
| 2 Oct 2017 | USD | 16.49 | 17.1 | 16.3 | 17.07 | 17.07 | +0.58 (+3.52%) | 89,195 |
| 29 Sep 2017 | USD | 16.66 | 16.67 | 16.33 | 16.49 | 16.49 | -0.14 (-0.84%) | 74,941 |
| 28 Sep 2017 | USD | 16.44 | 16.88 | 16.3 | 16.63 | 16.63 | +0.2 (+1.22%) | 96,174 |
| 27 Sep 2017 | USD | 15.99 | 16.64 | 15.78 | 16.43 | 16.43 | +0.62 (+3.92%) | 115,637 |
| 26 Sep 2017 | USD | 15.49 | 15.91 | 15.45 | 15.81 | 15.81 | +0.4 (+2.60%) | 90,807 |
| 25 Sep 2017 | USD | 15.63 | 15.69 | 15.32 | 15.41 | 15.41 | -0.29 (-1.85%) | 75,609 |
| 22 Sep 2017 | USD | 15.54 | 15.85 | 15.1 | 15.7 | 15.7 | +0.12 (+0.77%) | 52,520 |
| 21 Sep 2017 | USD | 15.42 | 15.775 | 15.34 | 15.58 | 15.58 | +0.15 (+0.97%) | 52,722 |
| 20 Sep 2017 | USD | 15.64 | 15.66 | 15.25 | 15.43 | 15.43 | -0.18 (-1.15%) | 141,231 |
| 19 Sep 2017 | USD | 15.96 | 16.07 | 15.5 | 15.61 | 15.61 | -0.24 (-1.51%) | 92,904 |
| 18 Sep 2017 | USD | 15.21 | 15.97 | 15.19 | 15.85 | 15.85 | +0.75 (+4.97%) | 105,065 |
| 15 Sep 2017 | USD | 15.15 | 15.31 | 15 | 15.1 | 15.1 | -0.06 (-0.40%) | 155,994 |
| 14 Sep 2017 | USD | 15.1 | 15.25 | 15.05 | 15.16 | 15.16 | 0.0 (0.0%) | 57,426 |
| 13 Sep 2017 | USD | 15.13 | 15.32 | 15.1 | 15.16 | 15.16 | -0.01 (-0.07%) | 64,917 |
| 12 Sep 2017 | USD | 15.21 | 15.45 | 15.01 | 15.17 | 15.17 | -0.05 (-0.33%) | 96,293 |
| 11 Sep 2017 | USD | 15.26 | 15.45 | 15.07 | 15.22 | 15.22 | +0.14 (+0.93%) | 85,872 |
| 8 Sep 2017 | USD | 15.41 | 15.849 | 15 | 15.08 | 15.08 | -0.44 (-2.84%) | 78,003 |
| 7 Sep 2017 | USD | 15.98 | 15.98 | 15.36 | 15.52 | 15.52 | -0.53 (-3.30%) | 59,390 |
| 6 Sep 2017 | USD | 16.1 | 16.55 | 15.89 | 16.05 | 16.05 | +0.09 (+0.56%) | 180,530 |
| 5 Sep 2017 | USD | 15.94 | 16.17 | 15.781 | 15.96 | 15.96 | -0.03 (-0.19%) | 95,589 |
| 4 Sep 2017 | USD | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 15.98 | 16.09 | 15.88 | 15.99 | 15.99 | +0.11 (+0.69%) | 40,017 |
