| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | USD | 13.986 | 13.986 | 13.59 | 13.65 | 54.6 | -0.24 (-1.73%) | 19,112 |
| 17 Oct 2017 | USD | 13.89 | 13.89 | 13.89 | 13.89 | 55.56 | 0.0 (0.0%) | 0 |
| 16 Oct 2017 | USD | 14.03 | 14.0599 | 13.82 | 13.89 | 55.56 | -0.1 (-0.71%) | 12,142 |
| 13 Oct 2017 | USD | 13.81 | 14.1 | 13.81 | 13.99 | 55.96 | +0.12 (+0.87%) | 11,830 |
| 12 Oct 2017 | USD | 14.0149 | 14.04 | 13.75 | 13.87 | 55.48 | -0.17 (-1.21%) | 33,674 |
| 11 Oct 2017 | USD | 14.04 | 14.04 | 14.04 | 14.04 | 56.16 | +0.155 (+1.12%) | 20,821 |
| 10 Oct 2017 | USD | 14.22 | 14.22 | 13.81 | 13.885 | 55.54 | -0.355 (-2.49%) | 36,989 |
| 9 Oct 2017 | USD | 13.99 | 14.24 | 13.74 | 14.24 | 56.96 | +0.38 (+2.74%) | 11,626 |
| 6 Oct 2017 | USD | 13.77 | 13.97 | 13.7 | 13.86 | 55.44 | +0.04 (+0.29%) | 8,497 |
| 5 Oct 2017 | USD | 13.881 | 14.14 | 13.6 | 13.82 | 55.28 | -0.06 (-0.43%) | 13,999 |
| 4 Oct 2017 | USD | 14.39 | 14.39 | 13.8 | 13.88 | 55.52 | -0.51 (-3.54%) | 61,948 |
| 3 Oct 2017 | USD | 14.17 | 14.39 | 14.07 | 14.39 | 57.56 | +0.31 (+2.20%) | 11,135 |
| 2 Oct 2017 | USD | 14.27 | 14.2956 | 14.05 | 14.08 | 56.32 | -0.21 (-1.47%) | 15,733 |
| 29 Sep 2017 | USD | 14.16 | 14.29 | 13.93 | 14.29 | 57.16 | +0.27 (+1.93%) | 17,989 |
| 28 Sep 2017 | USD | 14.21 | 14.22 | 13.69 | 14.02 | 56.08 | -0.145 (-1.02%) | 52,715 |
| 27 Sep 2017 | USD | 14 | 14.3 | 13.884 | 14.165 | 56.66 | +0.175 (+1.25%) | 14,139 |
| 26 Sep 2017 | USD | 14 | 14 | 13.83 | 13.99 | 55.96 | +0.12 (+0.87%) | 7,452 |
| 25 Sep 2017 | USD | 13.87 | 13.87 | 13.87 | 13.87 | 55.48 | +0.17 (+1.24%) | 25,205 |
| 22 Sep 2017 | USD | 13.72 | 14.08 | 13.55 | 13.7 | 54.8 | +0.04 (+0.29%) | 28,760 |
| 21 Sep 2017 | USD | 13.81 | 13.88 | 13.55 | 13.66 | 54.64 | +0.16 (+1.19%) | 20,280 |
| 20 Sep 2017 | USD | 14.23 | 14.3 | 13.5 | 13.5 | 54 | -0.5 (-3.57%) | 59,641 |
| 19 Sep 2017 | USD | 14.09 | 14.37 | 13.97 | 14 | 56 | -0.3 (-2.10%) | 44,892 |
| 18 Sep 2017 | USD | 14.5 | 14.5 | 13.75 | 14.3 | 57.2 | -0.25 (-1.72%) | 124,910 |
| 15 Sep 2017 | USD | 14.7 | 14.7 | 14.2801 | 14.55 | 58.2 | -0.03 (-0.21%) | 20,735 |
| 14 Sep 2017 | USD | 14.9297 | 14.9297 | 14.3 | 14.58 | 58.32 | -0.19 (-1.29%) | 29,562 |
| 13 Sep 2017 | USD | 13.97 | 14.96 | 13.76 | 14.77 | 59.08 | +0.8 (+5.73%) | 119,908 |
| 12 Sep 2017 | USD | 14 | 14.09 | 13.71 | 13.97 | 55.88 | -0.04 (-0.29%) | 31,216 |
| 11 Sep 2017 | USD | 14.7 | 14.91 | 14 | 14.01 | 56.04 | -0.61 (-4.17%) | 28,232 |
| 8 Sep 2017 | USD | 14.7304 | 14.9449 | 14.48 | 14.62 | 58.48 | -0.18 (-1.22%) | 43,374 |
| 7 Sep 2017 | USD | 14.86 | 15.42 | 14.8 | 14.8 | 59.2 | +0.13 (+0.89%) | 24,440 |
