| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | USD | 14.75 | 14.75 | 14.15 | 14.3 | 357.5 | -0.25 (-1.72%) | 95,367 |
| 17 Oct 2017 | USD | 14.55 | 14.85 | 14.45 | 14.55 | 363.75 | 0.0 (0.0%) | 92,090 |
| 16 Oct 2017 | USD | 14.35 | 15.15 | 14.35 | 14.55 | 363.75 | +0.05 (+0.34%) | 105,818 |
| 13 Oct 2017 | USD | 14.9 | 14.9 | 14.3 | 14.5 | 362.5 | -0.3 (-2.03%) | 177,794 |
| 12 Oct 2017 | USD | 15.05 | 15.2 | 14.55 | 14.8 | 370 | -0.35 (-2.31%) | 251,935 |
| 11 Oct 2017 | USD | 15.3 | 15.5 | 15.05 | 15.15 | 378.75 | -0.05 (-0.33%) | 101,460 |
| 10 Oct 2017 | USD | 15.5 | 15.55 | 14.95 | 15.2 | 380 | -0.2 (-1.30%) | 156,242 |
| 9 Oct 2017 | USD | 16.1 | 16.175 | 15.3 | 15.4 | 385 | -0.8 (-4.94%) | 148,613 |
| 6 Oct 2017 | USD | 16.75 | 16.9 | 15.9 | 16.2 | 405 | -0.75 (-4.42%) | 198,994 |
| 5 Oct 2017 | USD | 17.1 | 17.45 | 16.6 | 16.95 | 423.75 | 0.0 (0.0%) | 110,657 |
| 4 Oct 2017 | USD | 16.6 | 17.3 | 16.45 | 16.95 | 423.75 | +0.3 (+1.80%) | 106,207 |
| 3 Oct 2017 | USD | 17.45 | 17.45 | 16.6 | 16.65 | 416.25 | -0.65 (-3.76%) | 137,853 |
| 2 Oct 2017 | USD | 16.7 | 17.3 | 16.3 | 17.3 | 432.5 | +0.75 (+4.53%) | 297,125 |
| 29 Sep 2017 | USD | 16.4 | 16.6 | 16 | 16.55 | 413.75 | +0.35 (+2.16%) | 207,711 |
| 28 Sep 2017 | USD | 17 | 17.2 | 16.1 | 16.2 | 405 | -0.85 (-4.99%) | 216,581 |
| 27 Sep 2017 | USD | 16.9 | 17.4 | 16.45 | 17.05 | 426.25 | +0.3 (+1.79%) | 168,760 |
| 26 Sep 2017 | USD | 16 | 16.85 | 15.85 | 16.75 | 418.75 | +0.8 (+5.02%) | 175,122 |
| 25 Sep 2017 | USD | 15.55 | 16.15 | 15.55 | 15.95 | 398.75 | +0.3 (+1.92%) | 169,021 |
| 22 Sep 2017 | USD | 15.6 | 15.825 | 15.2 | 15.65 | 391.25 | +0.1 (+0.64%) | 192,906 |
| 21 Sep 2017 | USD | 15.6 | 16.1 | 15.45 | 15.55 | 388.75 | -0.05 (-0.32%) | 149,285 |
| 20 Sep 2017 | USD | 15.75 | 15.8 | 15.25 | 15.6 | 390 | -0.05 (-0.32%) | 171,337 |
| 19 Sep 2017 | USD | 15.6 | 15.7 | 15.35 | 15.65 | 391.25 | +0.15 (+0.97%) | 81,791 |
| 18 Sep 2017 | USD | 15.65 | 16.15 | 15.4 | 15.5 | 387.5 | -0.15 (-0.96%) | 197,930 |
| 15 Sep 2017 | USD | 15.3 | 15.75 | 14.75 | 15.65 | 391.25 | +0.2 (+1.29%) | 288,447 |
| 14 Sep 2017 | USD | 15.4 | 15.8142 | 15.25 | 15.45 | 386.25 | +0.05 (+0.32%) | 150,029 |
| 13 Sep 2017 | USD | 15 | 15.6085 | 14.85 | 15.4 | 385 | +0.25 (+1.65%) | 198,265 |
| 12 Sep 2017 | USD | 14.75 | 15.3 | 14.55 | 15.15 | 378.75 | +0.55 (+3.77%) | 159,686 |
| 11 Sep 2017 | USD | 15 | 15.4 | 14.3 | 14.6 | 365 | -0.2 (-1.35%) | 141,306 |
| 8 Sep 2017 | USD | 15 | 15.25 | 14.725 | 14.8 | 370 | -0.25 (-1.66%) | 70,105 |
| 7 Sep 2017 | USD | 15.05 | 15.305 | 14.55 | 15.05 | 376.25 | -0.05 (-0.33%) | 176,670 |
