| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2017 | USD | 17.19 | 17.5 | 17.129 | 17.21 | 17.21 | +0.01 (+0.06%) | 93,979 |
| 21 Sep 2017 | USD | 17.23 | 17.25 | 17.11 | 17.2 | 17.2 | -0.02 (-0.12%) | 39,578 |
| 20 Sep 2017 | USD | 17.15 | 17.273 | 17.11 | 17.22 | 17.22 | +0.07 (+0.41%) | 73,281 |
| 19 Sep 2017 | USD | 17.22 | 17.28 | 17.1258 | 17.15 | 17.15 | -0.05 (-0.29%) | 45,645 |
| 18 Sep 2017 | USD | 17.2 | 17.25 | 17.05 | 17.2 | 17.2 | -0.03 (-0.17%) | 40,151 |
| 15 Sep 2017 | USD | 17.04 | 17.38 | 17.02 | 17.23 | 17.23 | +0.2 (+1.17%) | 181,879 |
| 14 Sep 2017 | USD | 17.25 | 17.495 | 17 | 17.03 | 17.03 | -0.22 (-1.28%) | 137,015 |
| 13 Sep 2017 | USD | 17.12 | 17.45 | 17.09 | 17.25 | 17.25 | +0.17 (+1.00%) | 88,949 |
| 12 Sep 2017 | USD | 17.01 | 17.315 | 16.96 | 17.08 | 17.08 | +0.09 (+0.53%) | 57,921 |
| 11 Sep 2017 | USD | 17.11 | 17.18 | 16.94 | 16.99 | 16.99 | -0.07 (-0.41%) | 66,725 |
| 8 Sep 2017 | USD | 17.33 | 17.33 | 16.93 | 17.06 | 17.06 | -0.27 (-1.56%) | 75,275 |
| 7 Sep 2017 | USD | 17.46 | 17.46 | 17.08 | 17.33 | 17.33 | -0.1 (-0.57%) | 33,458 |
| 6 Sep 2017 | USD | 17.54 | 17.665 | 17.25 | 17.43 | 17.43 | -0.05 (-0.29%) | 120,262 |
| 5 Sep 2017 | USD | 17.7 | 17.9222 | 17.25 | 17.48 | 17.48 | -0.2 (-1.13%) | 255,211 |
| 4 Sep 2017 | USD | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 17.26 | 17.8153 | 17.215 | 17.68 | 17.68 | +0.45 (+2.61%) | 80,311 |
| 31 Aug 2017 | USD | 17.08 | 17.36 | 17.08 | 17.23 | 17.23 | +0.23 (+1.35%) | 78,289 |
| 30 Aug 2017 | USD | 16.91 | 17.11 | 16.865 | 17 | 17 | +0.05 (+0.29%) | 60,923 |
| 29 Aug 2017 | USD | 17.22 | 17.22 | 16.85 | 16.95 | 16.95 | -0.1 (-0.59%) | 140,615 |
| 28 Aug 2017 | USD | 16.75 | 17.25 | 16.5 | 17.05 | 17.05 | +0.3 (+1.79%) | 1,761,420 |
| 25 Aug 2017 | USD | 16.79 | 16.84 | 16.61 | 16.75 | 16.75 | +0.07 (+0.42%) | 43,509 |
| 24 Aug 2017 | USD | 16.57 | 16.74 | 16.48 | 16.68 | 16.68 | +0.08 (+0.48%) | 84,258 |
| 23 Aug 2017 | USD | 16.48 | 16.69 | 16.47 | 16.6 | 16.6 | +0.07 (+0.42%) | 47,723 |
| 22 Aug 2017 | USD | 16.51 | 16.59 | 16.4 | 16.53 | 16.53 | +0.12 (+0.73%) | 77,152 |
| 21 Aug 2017 | USD | 16.51 | 16.54 | 16.295 | 16.41 | 16.41 | -0.05 (-0.30%) | 464,718 |
| 18 Aug 2017 | USD | 16.35 | 16.565 | 16.19 | 16.46 | 16.46 | +0.13 (+0.80%) | 78,055 |
| 17 Aug 2017 | USD | 16.5 | 16.5 | 16.26 | 16.33 | 16.33 | -0.12 (-0.73%) | 104,437 |
| 16 Aug 2017 | USD | 16.62 | 16.64 | 16.3274 | 16.45 | 16.45 | -0.02 (-0.12%) | 139,106 |
| 15 Aug 2017 | USD | 16.67 | 16.71 | 16.3355 | 16.47 | 16.47 | -0.5 (-2.95%) | 75,502 |
| 14 Aug 2017 | USD | 17.01 | 17.0236 | 16.7287 | 16.97 | 16.97 | -0.03 (-0.18%) | 126,735 |
