| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | USD | 16.35 | 16.4 | 16.05 | 16.17 | 16.17 | -0.13 (-0.80%) | 15,853 |
| 11 Oct 2017 | USD | 16.6 | 16.96 | 16.275 | 16.3 | 16.3 | -0.36 (-2.16%) | 21,430 |
| 10 Oct 2017 | USD | 16.9 | 17 | 16.08 | 16.66 | 16.66 | -0.24 (-1.42%) | 89,574 |
| 9 Oct 2017 | USD | 16.64 | 16.92 | 16.51 | 16.9 | 16.9 | +0.23 (+1.38%) | 36,509 |
| 6 Oct 2017 | USD | 16.34 | 16.78 | 16.02 | 16.67 | 16.67 | +0.31 (+1.89%) | 63,276 |
| 5 Oct 2017 | USD | 16.12 | 16.5 | 16.12 | 16.36 | 16.36 | +0.23 (+1.43%) | 49,850 |
| 4 Oct 2017 | USD | 16.895 | 17.3 | 16.02 | 16.13 | 16.13 | -0.64 (-3.82%) | 153,968 |
| 3 Oct 2017 | USD | 17.08 | 17.08 | 16.45 | 16.77 | 16.77 | -0.16 (-0.95%) | 248,808 |
| 2 Oct 2017 | USD | 15.96 | 17.0125 | 15.96 | 16.93 | 16.93 | +0.99 (+6.21%) | 49,517 |
| 29 Sep 2017 | USD | 16.15 | 16.53 | 15.84 | 15.94 | 15.94 | -0.21 (-1.30%) | 94,581 |
| 28 Sep 2017 | USD | 16.65 | 16.865 | 16.13 | 16.15 | 16.15 | -0.18 (-1.10%) | 26,863 |
| 27 Sep 2017 | USD | 16.29 | 16.86 | 16.25 | 16.33 | 16.33 | +0.31 (+1.94%) | 39,359 |
| 26 Sep 2017 | USD | 16.05 | 16.32 | 15.91 | 16.02 | 16.02 | -0.03 (-0.19%) | 27,143 |
| 25 Sep 2017 | USD | 16.59 | 16.64 | 15.99 | 16.05 | 16.05 | -0.2 (-1.23%) | 21,679 |
| 22 Sep 2017 | USD | 16.1386 | 16.62 | 16 | 16.25 | 16.25 | +0.24 (+1.50%) | 26,366 |
| 21 Sep 2017 | USD | 16.37 | 16.37 | 15.59 | 16.01 | 16.01 | -0.35 (-2.14%) | 68,982 |
| 20 Sep 2017 | USD | 16.75 | 16.94 | 15.601 | 16.36 | 16.36 | -0.49 (-2.91%) | 48,505 |
| 19 Sep 2017 | USD | 17.12 | 17.19 | 16.69 | 16.85 | 16.85 | -0.38 (-2.21%) | 32,967 |
| 18 Sep 2017 | USD | 17.2 | 17.635 | 17.01 | 17.23 | 17.23 | +0.08 (+0.47%) | 53,695 |
| 15 Sep 2017 | USD | 16.99 | 17.24 | 16.56 | 17.15 | 17.15 | +0.25 (+1.48%) | 86,404 |
| 14 Sep 2017 | USD | 16.51 | 17.05 | 16.51 | 16.9 | 16.9 | +0.2 (+1.20%) | 19,488 |
| 13 Sep 2017 | USD | 16.97 | 17.25 | 16.66 | 16.7 | 16.7 | -0.32 (-1.88%) | 30,750 |
| 12 Sep 2017 | USD | 17.17 | 17.225 | 16.3872 | 17.02 | 17.02 | -0.08 (-0.47%) | 34,959 |
| 11 Sep 2017 | USD | 17.23 | 17.48 | 16.4032 | 17.1 | 17.1 | +0.11 (+0.65%) | 21,200 |
| 8 Sep 2017 | USD | 16.33 | 17.28 | 16.31 | 16.99 | 16.99 | +0.72 (+4.43%) | 38,743 |
| 7 Sep 2017 | USD | 16.14 | 16.335 | 15.98 | 16.27 | 16.27 | +0.19 (+1.18%) | 38,012 |
| 6 Sep 2017 | USD | 16.05 | 16.36 | 15.975 | 16.08 | 16.08 | +0.03 (+0.19%) | 17,462 |
| 5 Sep 2017 | USD | 16.2 | 16.44 | 15.58 | 16.05 | 16.05 | -0.12 (-0.74%) | 25,962 |
| 4 Sep 2017 | USD | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 16.0109 | 16.18 | 15.7756 | 16.17 | 16.17 | 0.0 (0.0%) | 39,852 |
