| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | USD | 15.58 | 15.5909 | 15.23 | 15.48 | 15.48 | -0.03 (-0.19%) | 867,613 |
| 17 Oct 2017 | USD | 15.3 | 15.77 | 15.17 | 15.51 | 15.51 | +0.13 (+0.85%) | 1,124,860 |
| 16 Oct 2017 | USD | 15.75 | 15.8 | 15.13 | 15.38 | 15.38 | -0.34 (-2.16%) | 1,673,923 |
| 13 Oct 2017 | USD | 16.24 | 16.24 | 15.68 | 15.72 | 15.72 | -0.49 (-3.02%) | 1,148,879 |
| 12 Oct 2017 | USD | 15.8 | 16.21 | 15.631 | 16.21 | 16.21 | +0.43 (+2.72%) | 1,319,217 |
| 11 Oct 2017 | USD | 16.31 | 16.35 | 15.72 | 15.78 | 15.78 | -0.53 (-3.25%) | 1,689,323 |
| 10 Oct 2017 | USD | 16.8 | 16.809 | 16.21 | 16.31 | 16.31 | -0.49 (-2.92%) | 1,138,574 |
| 9 Oct 2017 | USD | 16.86 | 17.02 | 16.68 | 16.8 | 16.8 | 0.0 (0.0%) | 792,986 |
| 6 Oct 2017 | USD | 17.32 | 17.46 | 16.7 | 16.8 | 16.8 | -0.7 (-4%) | 3,179,805 |
| 5 Oct 2017 | USD | 17.4 | 17.7 | 17.03 | 17.5 | 17.5 | +0.11 (+0.63%) | 1,229,441 |
| 4 Oct 2017 | USD | 17 | 17.56 | 16.99 | 17.39 | 17.39 | +0.22 (+1.28%) | 1,336,672 |
| 3 Oct 2017 | USD | 16.42 | 17.1979 | 16.3412 | 17.17 | 17.17 | +0.63 (+3.81%) | 1,272,592 |
| 2 Oct 2017 | USD | 16.5 | 16.87 | 16.26 | 16.54 | 16.54 | -0.08 (-0.48%) | 1,469,224 |
| 29 Sep 2017 | USD | 16.93 | 17.13 | 16.52 | 16.62 | 16.62 | -0.4 (-2.35%) | 1,966,177 |
| 28 Sep 2017 | USD | 17.35 | 17.72 | 16.765 | 17.02 | 17.02 | +0.43 (+2.59%) | 8,309,282 |
| 27 Sep 2017 | USD | 16.63 | 16.89 | 16.4 | 16.59 | 16.59 | +0.13 (+0.79%) | 991,123 |
| 26 Sep 2017 | USD | 16.36 | 16.97 | 16.3 | 16.46 | 16.46 | +0.38 (+2.36%) | 806,135 |
| 25 Sep 2017 | USD | 16.95 | 17.095 | 16.06 | 16.08 | 16.08 | -0.83 (-4.91%) | 813,789 |
| 22 Sep 2017 | USD | 17.33 | 17.4499 | 16.71 | 16.91 | 16.91 | -0.38 (-2.20%) | 864,850 |
| 21 Sep 2017 | USD | 17.19 | 17.488 | 17.0701 | 17.29 | 17.29 | +0.12 (+0.70%) | 473,328 |
| 20 Sep 2017 | USD | 17.2 | 17.43 | 17.08 | 17.17 | 17.17 | +0.04 (+0.23%) | 769,484 |
| 19 Sep 2017 | USD | 17.45 | 17.45 | 17 | 17.13 | 17.13 | -0.19 (-1.10%) | 703,315 |
| 18 Sep 2017 | USD | 18 | 18.03 | 16.86 | 17.32 | 17.32 | -1.06 (-5.77%) | 1,580,719 |
| 15 Sep 2017 | USD | 18.83 | 18.93 | 18.23 | 18.38 | 18.38 | -0.52 (-2.75%) | 742,411 |
| 14 Sep 2017 | USD | 19 | 19.15 | 18.79 | 18.9 | 18.9 | -0.18 (-0.94%) | 719,283 |
| 13 Sep 2017 | USD | 19.06 | 19.44 | 18.8 | 19.08 | 19.08 | +0.2 (+1.06%) | 785,961 |
| 12 Sep 2017 | USD | 19 | 19.16 | 18.2501 | 18.88 | 18.88 | +0.08 (+0.43%) | 895,897 |
| 11 Sep 2017 | USD | 21.39 | 21.39 | 18.69 | 18.8 | 18.8 | -2.19 (-10.43%) | 1,975,544 |
| 8 Sep 2017 | USD | 22.03 | 22.4 | 20.31 | 20.99 | 20.99 | -0.42 (-1.96%) | 2,443,620 |
| 7 Sep 2017 | USD | 21 | 21.44 | 20.4 | 21.41 | 21.41 | +0.36 (+1.71%) | 1,676,592 |
