| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | USD | 17.9 | 17.95 | 17.76 | 17.79 | 17.79 | -0.17 (-0.95%) | 89,580 |
| 11 Oct 2017 | USD | 17.97 | 17.99 | 17.9 | 17.96 | 17.96 | -0.15 (-0.83%) | 57,532 |
| 10 Oct 2017 | USD | 18.08 | 18.15 | 18.05 | 18.11 | 18.11 | +0.12 (+0.67%) | 46,769 |
| 9 Oct 2017 | USD | 18.04 | 18.123 | 17.937 | 17.99 | 17.99 | -0.02 (-0.11%) | 96,478 |
| 6 Oct 2017 | USD | 17.93 | 18.019 | 17.75 | 18.01 | 18.01 | -0.03 (-0.17%) | 36,104 |
| 5 Oct 2017 | USD | 17.8 | 18.0499 | 17.7612 | 18.04 | 18.04 | +0.28 (+1.58%) | 198,133 |
| 4 Oct 2017 | USD | 17.77 | 17.79 | 17.66 | 17.76 | 17.76 | +0.03 (+0.17%) | 61,964 |
| 3 Oct 2017 | USD | 17.63 | 17.745 | 17.6 | 17.73 | 17.73 | +0.4 (+2.31%) | 64,816 |
| 2 Oct 2017 | USD | 17.2 | 17.39 | 17.2 | 17.33 | 17.33 | +0.16 (+0.93%) | 245,989 |
| 29 Sep 2017 | USD | 17.07 | 17.2399 | 17.07 | 17.17 | 17.17 | +0.22 (+1.30%) | 59,636 |
| 28 Sep 2017 | USD | 16.83 | 16.98 | 16.83 | 16.95 | 16.95 | -0.09 (-0.53%) | 87,583 |
| 27 Sep 2017 | USD | 17 | 17.065 | 16.94 | 17.04 | 17.04 | +0.27 (+1.61%) | 25,291 |
| 26 Sep 2017 | USD | 16.84 | 16.9299 | 16.7522 | 16.77 | 16.77 | +0.13 (+0.78%) | 69,976 |
| 25 Sep 2017 | USD | 16.89 | 16.89 | 16.6 | 16.64 | 16.64 | -0.58 (-3.37%) | 119,287 |
| 22 Sep 2017 | USD | 17.27 | 17.29 | 17.17 | 17.22 | 17.22 | -0.21 (-1.20%) | 52,978 |
| 21 Sep 2017 | USD | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.03 (-0.17%) | 37,782 |
| 20 Sep 2017 | USD | 17.47 | 17.56 | 17.251 | 17.46 | 17.46 | +0.23 (+1.33%) | 135,180 |
| 19 Sep 2017 | USD | 17.23 | 17.2735 | 17.18 | 17.23 | 17.23 | +0.02 (+0.12%) | 21,251 |
| 18 Sep 2017 | USD | 17.19 | 17.3 | 17.06 | 17.21 | 17.21 | +0.28 (+1.65%) | 45,745 |
| 15 Sep 2017 | USD | 16.9 | 16.97 | 16.81 | 16.93 | 16.93 | +0.09 (+0.53%) | 102,675 |
| 14 Sep 2017 | USD | 16.86 | 16.89 | 16.801 | 16.84 | 16.84 | -0.04 (-0.24%) | 18,576 |
| 13 Sep 2017 | USD | 16.79 | 16.94 | 16.79 | 16.88 | 16.88 | +0.181 (+1.08%) | 49,754 |
| 12 Sep 2017 | USD | 16.64 | 16.7 | 16.6357 | 16.6989 | 16.6989 | +0.149 (+0.90%) | 72,906 |
| 11 Sep 2017 | USD | 16.47 | 16.55 | 16.4 | 16.55 | 16.55 | +0.25 (+1.53%) | 51,031 |
| 8 Sep 2017 | USD | 16.41 | 16.41 | 16.281 | 16.3 | 16.3 | -0.07 (-0.43%) | 55,179 |
| 7 Sep 2017 | USD | 16.27 | 16.3846 | 16.26 | 16.37 | 16.37 | +0.19 (+1.17%) | 19,810 |
| 6 Sep 2017 | USD | 16.12 | 16.2 | 16.021 | 16.18 | 16.18 | +0.164 (+1.02%) | 667,859 |
| 5 Sep 2017 | USD | 16.12 | 16.16 | 15.99 | 16.016 | 16.016 | -0.174 (-1.07%) | 35,357 |
| 4 Sep 2017 | USD | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 16.08 | 16.2186 | 16.05 | 16.19 | 16.19 | +0.21 (+1.31%) | 862,145 |
