| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | USD | 15.41 | 15.43 | 15.36 | 15.391 | 15.391 | -0.049 (-0.32%) | 40,689 |
| 7 Nov 2017 | USD | 15.44 | 15.45 | 15.35 | 15.44 | 15.44 | +0.04 (+0.26%) | 34,146 |
| 6 Nov 2017 | USD | 15.4 | 15.4312 | 15.3633 | 15.4 | 15.4 | +0.02 (+0.13%) | 8,113 |
| 3 Nov 2017 | USD | 15.31 | 15.4 | 15.31 | 15.38 | 15.38 | +0.07 (+0.46%) | 44,030 |
| 2 Nov 2017 | USD | 15.24 | 15.31 | 15.21 | 15.31 | 15.31 | +0.01 (+0.07%) | 34,799 |
| 1 Nov 2017 | USD | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | -0.04 (-0.26%) | 52,419 |
| 31 Oct 2017 | USD | 15.351 | 15.4 | 15.34 | 15.34 | 15.34 | -0 (0.0%) | 26,175 |
| 30 Oct 2017 | USD | 15.25 | 15.355 | 15.25 | 15.3401 | 15.3401 | +0.11 (+0.72%) | 49,109 |
| 27 Oct 2017 | USD | 15.31 | 15.3533 | 15.23 | 15.23 | 15.23 | -0.12 (-0.78%) | 97,244 |
| 26 Oct 2017 | USD | 15.3001 | 15.38 | 15.29 | 15.35 | 15.35 | +0.01 (+0.07%) | 50,919 |
| 25 Oct 2017 | USD | 15.3 | 15.345 | 15.25 | 15.34 | 15.34 | +0.03 (+0.20%) | 63,229 |
| 24 Oct 2017 | USD | 15.42 | 15.44 | 15.29 | 15.31 | 15.31 | -0.1 (-0.65%) | 42,275 |
| 23 Oct 2017 | USD | 15.41 | 15.41 | 15.39 | 15.41 | 15.41 | +0.01 (+0.06%) | 27,836 |
| 20 Oct 2017 | USD | 15.42 | 15.44 | 15.39 | 15.4 | 15.4 | -0.02 (-0.13%) | 23,146 |
| 19 Oct 2017 | USD | 15.47 | 15.48 | 15.38 | 15.42 | 15.42 | -0.06 (-0.39%) | 71,272 |
| 18 Oct 2017 | USD | 15.49 | 15.5 | 15.45 | 15.48 | 15.48 | -0.05 (-0.32%) | 38,510 |
| 17 Oct 2017 | USD | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.0 (0.0%) | 0 |
| 16 Oct 2017 | USD | 15.51 | 15.53 | 15.51 | 15.53 | 15.53 | +0.01 (+0.06%) | 11,794 |
| 13 Oct 2017 | USD | 15.5 | 15.539 | 15.5 | 15.52 | 15.52 | 0.0 (0.0%) | 26,474 |
| 12 Oct 2017 | USD | 15.52 | 15.56 | 15.5 | 15.52 | 15.52 | -0.01 (-0.06%) | 38,559 |
| 11 Oct 2017 | USD | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.0 (0.0%) | 38,246 |
| 10 Oct 2017 | USD | 15.55 | 15.58 | 15.52 | 15.53 | 15.53 | 0.0 (0.0%) | 60,169 |
| 9 Oct 2017 | USD | 15.53 | 15.54 | 15.51 | 15.53 | 15.53 | 0.0 (0.0%) | 21,480 |
| 6 Oct 2017 | USD | 15.56 | 15.6 | 15.51 | 15.53 | 15.53 | -0.03 (-0.19%) | 23,534 |
| 5 Oct 2017 | USD | 15.58 | 15.59 | 15.55 | 15.56 | 15.56 | -0.01 (-0.06%) | 30,947 |
| 4 Oct 2017 | USD | 15.64 | 15.64 | 15.55 | 15.57 | 15.57 | -0.02 (-0.13%) | 46,858 |
| 3 Oct 2017 | USD | 15.56 | 15.63 | 15.56 | 15.59 | 15.59 | +0.01 (+0.06%) | 29,595 |
| 2 Oct 2017 | USD | 15.68 | 15.69 | 15.56 | 15.58 | 15.58 | -0.07 (-0.45%) | 29,750 |
| 29 Sep 2017 | USD | 15.58 | 15.67 | 15.58 | 15.65 | 15.65 | +0.05 (+0.32%) | 30,423 |
| 28 Sep 2017 | USD | 15.63 | 15.67 | 15.57 | 15.6 | 15.6 | 0.0 (0.0%) | 32,980 |
