| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | USD | 14.6 | 14.6 | 14.2 | 14.3 | 14.3 | -0.21 (-1.45%) | 55,829 |
| 8 Sep 2017 | USD | 14.59 | 14.6 | 14.51 | 14.51 | 14.51 | -0.09 (-0.62%) | 7,716 |
| 7 Sep 2017 | USD | 14.49 | 14.6 | 14.48 | 14.6 | 14.6 | 0.0 (0.0%) | 2,540 |
| 6 Sep 2017 | USD | 14.7485 | 14.7499 | 14.6 | 14.6 | 14.6 | -0.1 (-0.68%) | 1,880 |
| 5 Sep 2017 | USD | 14.7601 | 15.11 | 14.54 | 14.7 | 14.7 | +0.14 (+0.96%) | 25,100 |
| 4 Sep 2017 | USD | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 14.49 | 14.73 | 14.25 | 14.56 | 14.56 | +0.05 (+0.34%) | 6,206 |
| 31 Aug 2017 | USD | 14.6 | 14.6 | 14.2685 | 14.51 | 14.51 | -0.059 (-0.41%) | 8,323 |
| 30 Aug 2017 | USD | 14.4999 | 14.6 | 14.4809 | 14.5692 | 14.5692 | +0.149 (+1.03%) | 2,291 |
| 29 Aug 2017 | USD | 14.9 | 14.9 | 14.41 | 14.42 | 14.42 | -0.59 (-3.93%) | 4,195 |
| 28 Aug 2017 | USD | 14.899 | 15.05 | 14.899 | 15.01 | 15.01 | +0.06 (+0.40%) | 3,048 |
| 25 Aug 2017 | USD | 14.9501 | 14.9501 | 14.95 | 14.95 | 14.95 | -0.05 (-0.33%) | 851 |
| 24 Aug 2017 | USD | 15.299 | 15.4 | 14.96 | 15 | 15 | -0.39 (-2.53%) | 8,971 |
| 23 Aug 2017 | USD | 15.58 | 15.58 | 15.39 | 15.39 | 15.39 | -0.11 (-0.71%) | 1,573 |
| 22 Aug 2017 | USD | 15.51 | 15.51 | 15.3106 | 15.5 | 15.5 | 0.0 (0.0%) | 1,677 |
| 21 Aug 2017 | USD | 15.7 | 15.7 | 15.5 | 15.5 | 15.5 | -0.2 (-1.27%) | 617 |
| 18 Aug 2017 | USD | 15.75 | 15.75 | 15.69 | 15.7 | 15.7 | -0.04 (-0.25%) | 1,206 |
| 17 Aug 2017 | USD | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.0 (0.0%) | 0 |
| 16 Aug 2017 | USD | 15.79 | 15.79 | 15.55 | 15.74 | 15.74 | +0.1 (+0.64%) | 1,357 |
| 15 Aug 2017 | USD | 15.783 | 15.79 | 15.5101 | 15.64 | 15.64 | -0.36 (-2.25%) | 2,503 |
| 14 Aug 2017 | USD | 15.75 | 16 | 15.4432 | 16 | 16 | 0.0 (0.0%) | 12,790 |
| 11 Aug 2017 | USD | 15.89 | 16.18 | 15.53 | 16 | 16 | +0.11 (+0.69%) | 15,745 |
| 10 Aug 2017 | USD | 15.5 | 15.89 | 15.3 | 15.89 | 15.89 | 0.0 (0.0%) | 6,109 |
| 9 Aug 2017 | USD | 15.13 | 15.89 | 15.13 | 15.89 | 15.89 | +1.165 (+7.91%) | 16,474 |
| 8 Aug 2017 | USD | 14.86 | 15.28 | 14.7 | 14.725 | 14.725 | -0.015 (-0.10%) | 2,020 |
| 7 Aug 2017 | USD | 14.6 | 14.988 | 14.6 | 14.74 | 14.74 | +0.25 (+1.73%) | 3,904 |
| 4 Aug 2017 | USD | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.32 (-2.16%) | 8,774 |
| 3 Aug 2017 | USD | 15.1 | 15.1 | 14.81 | 14.81 | 14.81 | -0.19 (-1.27%) | 4,442 |
| 2 Aug 2017 | USD | 15.15 | 15.29 | 14.9224 | 15 | 15 | -0.16 (-1.06%) | 5,451 |
| 1 Aug 2017 | USD | 15.36 | 15.36 | 15.16 | 15.16 | 15.16 | -0.09 (-0.59%) | 6,156 |
