| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2017 | USD | 16 | 16.52 | 15.93 | 16.3 | 16.3 | +0.43 (+2.71%) | 1,399,599 |
| 12 Oct 2017 | USD | 15.7 | 15.97 | 15.65 | 15.87 | 15.87 | +0.15 (+0.95%) | 1,301,797 |
| 11 Oct 2017 | USD | 15.8 | 16.08 | 15.56 | 15.72 | 15.72 | -0.22 (-1.38%) | 1,520,095 |
| 10 Oct 2017 | USD | 16 | 16.25 | 15.87 | 15.94 | 15.94 | +0.04 (+0.25%) | 1,877,868 |
| 9 Oct 2017 | USD | 16.48 | 16.735 | 15.708 | 15.9 | 15.9 | -0.62 (-3.75%) | 1,853,595 |
| 6 Oct 2017 | USD | 16.25 | 16.59 | 16.2 | 16.52 | 16.52 | +0.24 (+1.47%) | 1,101,273 |
| 5 Oct 2017 | USD | 16.24 | 16.68 | 16.12 | 16.28 | 16.28 | +0.06 (+0.37%) | 2,070,063 |
| 4 Oct 2017 | USD | 16.6 | 16.856 | 16.12 | 16.22 | 16.22 | -0.45 (-2.70%) | 3,051,841 |
| 3 Oct 2017 | USD | 17.44 | 17.44 | 16.63 | 16.67 | 16.67 | -0.64 (-3.70%) | 3,159,720 |
| 2 Oct 2017 | USD | 16.69 | 17.44 | 16.44 | 17.31 | 17.31 | +0.51 (+3.04%) | 2,847,276 |
| 29 Sep 2017 | USD | 16.9 | 16.99 | 16.595 | 16.8 | 16.8 | -0.07 (-0.41%) | 1,609,649 |
| 28 Sep 2017 | USD | 16.88 | 16.9 | 16.56 | 16.87 | 16.87 | +0.07 (+0.42%) | 1,749,062 |
| 27 Sep 2017 | USD | 16.88 | 17 | 16.39 | 16.8 | 16.8 | +0.03 (+0.18%) | 2,610,205 |
| 26 Sep 2017 | USD | 16.5 | 17.023 | 16.35 | 16.77 | 16.77 | +0.39 (+2.38%) | 2,796,023 |
| 25 Sep 2017 | USD | 16.1 | 16.72 | 16.04 | 16.38 | 16.38 | +0.01 (+0.06%) | 2,355,528 |
| 22 Sep 2017 | USD | 16.26 | 16.42 | 15.87 | 16.37 | 16.37 | +0.11 (+0.68%) | 2,396,735 |
| 21 Sep 2017 | USD | 16 | 16.45 | 15.754 | 16.26 | 16.26 | +0.26 (+1.63%) | 2,430,773 |
| 20 Sep 2017 | USD | 16.24 | 16.39 | 15.659 | 16 | 16 | -0.28 (-1.72%) | 3,649,548 |
| 19 Sep 2017 | USD | 15.18 | 16.83 | 14.97 | 16.28 | 16.28 | +1.11 (+7.32%) | 9,478,306 |
| 18 Sep 2017 | USD | 15.16 | 15.52 | 15.05 | 15.17 | 15.17 | +0.12 (+0.80%) | 2,252,744 |
| 15 Sep 2017 | USD | 14.92 | 15.07 | 14.44 | 15.05 | 15.05 | +0.19 (+1.28%) | 2,718,272 |
| 14 Sep 2017 | USD | 14.78 | 15.142 | 14.734 | 14.86 | 14.86 | -0.07 (-0.47%) | 2,412,249 |
| 13 Sep 2017 | USD | 14.58 | 15.01 | 14.57 | 14.93 | 14.93 | +0.36 (+2.47%) | 3,314,851 |
| 12 Sep 2017 | USD | 14.18 | 14.906 | 13.91 | 14.57 | 14.57 | +0.42 (+2.97%) | 3,431,392 |
| 11 Sep 2017 | USD | 14.12 | 14.62 | 14.03 | 14.15 | 14.15 | +0.01 (+0.07%) | 4,494,368 |
| 8 Sep 2017 | USD | 13.96 | 14.25 | 13.682 | 14.14 | 14.14 | +0.14 (+1.00%) | 3,797,096 |
| 7 Sep 2017 | USD | 13.51 | 14.1 | 13.288 | 14 | 14 | +0.47 (+3.47%) | 3,793,643 |
| 6 Sep 2017 | USD | 12.98 | 13.58 | 12.82 | 13.53 | 13.53 | +0.6 (+4.64%) | 3,180,132 |
| 5 Sep 2017 | USD | 13.04 | 13.16 | 12.68 | 12.93 | 12.93 | -0.19 (-1.45%) | 3,339,854 |
| 4 Sep 2017 | USD | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.0 (0.0%) | 0 |
