| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | USD | 15.64 | 15.6533 | 15.59 | 15.6 | 15.6 | -0.05 (-0.32%) | 67,579 |
| 26 Sep 2017 | USD | 15.7 | 15.7 | 15.64 | 15.65 | 15.65 | -0.06 (-0.38%) | 18,895 |
| 25 Sep 2017 | USD | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | +0.06 (+0.38%) | 33,746 |
| 22 Sep 2017 | USD | 15.63 | 15.66 | 15.6 | 15.65 | 15.65 | +0.01 (+0.06%) | 28,710 |
| 21 Sep 2017 | USD | 15.65 | 15.65 | 15.64 | 15.64 | 15.64 | -0.01 (-0.06%) | 7,488 |
| 20 Sep 2017 | USD | 15.67 | 15.6879 | 15.65 | 15.65 | 15.65 | -0.03 (-0.19%) | 28,001 |
| 19 Sep 2017 | USD | 15.68 | 15.73 | 15.63 | 15.68 | 15.68 | -0.03 (-0.19%) | 29,393 |
| 18 Sep 2017 | USD | 15.69 | 15.71 | 15.67 | 15.71 | 15.71 | +0.05 (+0.32%) | 37,197 |
| 15 Sep 2017 | USD | 15.68 | 15.6999 | 15.63 | 15.66 | 15.66 | -0.06 (-0.38%) | 42,609 |
| 14 Sep 2017 | USD | 15.6501 | 15.73 | 15.65 | 15.72 | 15.72 | 0.0 (0.0%) | 23,578 |
| 13 Sep 2017 | USD | 15.75 | 15.82 | 15.68 | 15.72 | 15.72 | -0.09 (-0.57%) | 50,644 |
| 12 Sep 2017 | USD | 15.82 | 15.82 | 15.76 | 15.81 | 15.81 | 0.0 (0.0%) | 11,127 |
| 11 Sep 2017 | USD | 15.7 | 15.81 | 15.69 | 15.81 | 15.81 | +0.101 (+0.64%) | 43,517 |
| 8 Sep 2017 | USD | 15.71 | 15.75 | 15.7 | 15.709 | 15.709 | 0.0 (0.0%) | 13,949 |
| 7 Sep 2017 | USD | 15.77 | 15.79 | 15.7 | 15.709 | 15.709 | -0.081 (-0.51%) | 30,642 |
| 6 Sep 2017 | USD | 15.79 | 15.79 | 15.7 | 15.79 | 15.79 | +0.07 (+0.45%) | 26,164 |
| 5 Sep 2017 | USD | 15.7 | 15.77 | 15.67 | 15.72 | 15.72 | +0.07 (+0.45%) | 46,470 |
| 4 Sep 2017 | USD | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 15.76 | 15.79 | 15.65 | 15.65 | 15.65 | -0.093 (-0.59%) | 51,698 |
| 31 Aug 2017 | USD | 15.71 | 15.75 | 15.7012 | 15.7431 | 15.7431 | +0.063 (+0.40%) | 12,218 |
| 30 Aug 2017 | USD | 15.75 | 15.76 | 15.68 | 15.68 | 15.68 | -0.08 (-0.51%) | 20,007 |
| 29 Aug 2017 | USD | 15.75 | 15.78 | 15.7201 | 15.76 | 15.76 | +0.02 (+0.13%) | 39,214 |
| 28 Aug 2017 | USD | 15.72 | 15.74 | 15.69 | 15.74 | 15.74 | +0.04 (+0.25%) | 12,189 |
| 25 Aug 2017 | USD | 15.65 | 15.72 | 15.6499 | 15.7 | 15.7 | +0.06 (+0.38%) | 19,884 |
| 24 Aug 2017 | USD | 15.66 | 15.6732 | 15.64 | 15.64 | 15.64 | -0.04 (-0.26%) | 21,902 |
| 23 Aug 2017 | USD | 15.7146 | 15.74 | 15.64 | 15.68 | 15.68 | -0.04 (-0.25%) | 26,249 |
| 22 Aug 2017 | USD | 15.75 | 15.75 | 15.68 | 15.72 | 15.72 | 0.0 (0.0%) | 11,606 |
| 21 Aug 2017 | USD | 15.65 | 15.72 | 15.64 | 15.72 | 15.72 | +0.04 (+0.26%) | 18,171 |
| 18 Aug 2017 | USD | 15.63 | 15.68 | 15.63 | 15.68 | 15.68 | +0.05 (+0.32%) | 7,789 |
| 17 Aug 2017 | USD | 15.66 | 15.68 | 15.61 | 15.63 | 15.63 | 0.0 (0.0%) | 42,221 |
