| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2017 | USD | 16.16 | 16.16 | 15.62 | 15.8 | 15.8 | -0.22 (-1.37%) | 91,652 |
| 12 Oct 2017 | USD | 16.247 | 16.35 | 16 | 16.02 | 16.02 | -0.17 (-1.05%) | 34,494 |
| 11 Oct 2017 | USD | 16.02 | 16.25 | 15.81 | 16.19 | 16.19 | +0.18 (+1.12%) | 509,487 |
| 10 Oct 2017 | USD | 16.2 | 16.2 | 15.91 | 16.01 | 16.01 | -0.06 (-0.37%) | 55,888 |
| 9 Oct 2017 | USD | 16.14 | 16.714 | 15.79 | 16.07 | 16.07 | +0.07 (+0.44%) | 41,697 |
| 6 Oct 2017 | USD | 16.3 | 16.3 | 15.71 | 16 | 16 | -0.19 (-1.17%) | 277,985 |
| 5 Oct 2017 | USD | 16.25 | 16.44 | 15.68 | 16.19 | 16.19 | -0.06 (-0.37%) | 384,271 |
| 4 Oct 2017 | USD | 16.42 | 16.705 | 16.16 | 16.25 | 16.25 | -0.01 (-0.06%) | 10,257 |
| 3 Oct 2017 | USD | 16.57 | 16.94 | 16.14 | 16.26 | 16.26 | -0.14 (-0.85%) | 52,106 |
| 2 Oct 2017 | USD | 16.95 | 17.19 | 16.2 | 16.4 | 16.4 | -0.49 (-2.90%) | 75,690 |
| 29 Sep 2017 | USD | 16.9 | 17.06 | 16.5 | 16.89 | 16.89 | +0.16 (+0.96%) | 13,862 |
| 28 Sep 2017 | USD | 17.34 | 17.56 | 16.38 | 16.73 | 16.73 | -0.76 (-4.35%) | 52,010 |
| 27 Sep 2017 | USD | 17.86 | 17.86 | 17.18 | 17.49 | 17.49 | +0.34 (+1.98%) | 65,447 |
| 26 Sep 2017 | USD | 16.7 | 17.2 | 16.55 | 17.15 | 17.15 | +0.58 (+3.50%) | 11,036 |
| 25 Sep 2017 | USD | 17.86 | 17.86 | 16 | 16.57 | 16.57 | -1.14 (-6.44%) | 89,118 |
| 22 Sep 2017 | USD | 16.8 | 17.82 | 16.35 | 17.71 | 17.71 | +0.95 (+5.67%) | 38,327 |
| 21 Sep 2017 | USD | 16.36 | 16.76 | 16.165 | 16.76 | 16.76 | +0.39 (+2.38%) | 56,153 |
| 20 Sep 2017 | USD | 16.04 | 16.67 | 15.79 | 16.37 | 16.37 | +0.04 (+0.24%) | 43,279 |
| 19 Sep 2017 | USD | 16.59 | 17.04 | 16.085 | 16.33 | 16.33 | -0.28 (-1.69%) | 26,873 |
| 18 Sep 2017 | USD | 16.654 | 16.73 | 16.165 | 16.61 | 16.61 | +0.21 (+1.28%) | 11,590 |
| 15 Sep 2017 | USD | 16.03 | 16.565 | 15.862 | 16.4 | 16.4 | +0.2 (+1.23%) | 62,493 |
| 14 Sep 2017 | USD | 16.19 | 16.36 | 15.865 | 16.2 | 16.2 | -0.09 (-0.55%) | 178,365 |
| 13 Sep 2017 | USD | 16.83 | 17.1 | 16.18 | 16.29 | 16.29 | -0.71 (-4.18%) | 68,438 |
| 12 Sep 2017 | USD | 15.98 | 17.09 | 15.92 | 17 | 17 | +0.95 (+5.92%) | 71,664 |
| 11 Sep 2017 | USD | 16.21 | 16.25 | 15.88 | 16.05 | 16.05 | +0.06 (+0.38%) | 64,585 |
| 8 Sep 2017 | USD | 16.13 | 16.29 | 15.76 | 15.99 | 15.99 | -0.06 (-0.37%) | 141,206 |
| 7 Sep 2017 | USD | 16.45 | 16.455 | 15.91 | 16.05 | 16.05 | -0.5 (-3.02%) | 76,149 |
| 6 Sep 2017 | USD | 17 | 17.22 | 16.16 | 16.55 | 16.55 | -0.51 (-2.99%) | 176,256 |
| 5 Sep 2017 | USD | 17.12 | 17.33 | 16.67 | 17.06 | 17.06 | +0.06 (+0.35%) | 67,330 |
| 4 Sep 2017 | USD | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
