| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 18.82 | 18.82 | 18.36 | 18.38 | 18.38 | -0.27 (-1.45%) | 172,960 |
| 3 Oct 2017 | USD | 18.88 | 18.9 | 18.45 | 18.65 | 18.65 | -0.07 (-0.37%) | 154,013 |
| 2 Oct 2017 | USD | 19.06 | 19.09 | 18.42 | 18.72 | 18.72 | -0.25 (-1.32%) | 266,603 |
| 29 Sep 2017 | USD | 19.27 | 19.37 | 18.96 | 18.97 | 18.97 | -0.3 (-1.56%) | 129,564 |
| 28 Sep 2017 | USD | 19.18 | 19.39 | 18.99 | 19.27 | 19.27 | +0.06 (+0.31%) | 182,059 |
| 27 Sep 2017 | USD | 19.34 | 19.34 | 18.95 | 19.21 | 19.21 | -0.12 (-0.62%) | 565,737 |
| 26 Sep 2017 | USD | 19.37 | 19.45 | 19.11 | 19.33 | 19.33 | -0.01 (-0.05%) | 218,034 |
| 25 Sep 2017 | USD | 19.14 | 19.49 | 18.96 | 19.34 | 19.34 | +0.23 (+1.20%) | 282,586 |
| 22 Sep 2017 | USD | 18.84 | 19.54 | 18.75 | 19.11 | 19.11 | +0.31 (+1.65%) | 326,290 |
| 21 Sep 2017 | USD | 18.73 | 18.86 | 18.67 | 18.8 | 18.8 | +0.04 (+0.21%) | 164,192 |
| 20 Sep 2017 | USD | 18.54 | 18.88 | 18.54 | 18.76 | 18.76 | +0.18 (+0.97%) | 271,009 |
| 19 Sep 2017 | USD | 18.59 | 18.66 | 18.43 | 18.58 | 18.58 | +0.13 (+0.70%) | 183,657 |
| 18 Sep 2017 | USD | 18.7 | 18.78 | 18.4 | 18.45 | 18.45 | -0.27 (-1.44%) | 372,245 |
| 15 Sep 2017 | USD | 18.58 | 18.725 | 18.42 | 18.72 | 18.72 | +0.2 (+1.08%) | 446,570 |
| 14 Sep 2017 | USD | 18.24 | 18.53 | 18.04 | 18.52 | 18.52 | +0.24 (+1.31%) | 347,393 |
| 13 Sep 2017 | USD | 18.29 | 18.41 | 18.15 | 18.28 | 18.28 | +0.07 (+0.38%) | 408,010 |
| 12 Sep 2017 | USD | 18.27 | 18.42 | 18.145 | 18.21 | 18.21 | -0.12 (-0.65%) | 215,346 |
| 11 Sep 2017 | USD | 18.28 | 18.42 | 18.14 | 18.33 | 18.33 | +0.26 (+1.44%) | 140,755 |
| 8 Sep 2017 | USD | 17.83 | 18.11 | 17.65 | 18.07 | 18.07 | +0.29 (+1.63%) | 222,886 |
| 7 Sep 2017 | USD | 18.25 | 18.25 | 17.72 | 17.78 | 17.78 | -0.34 (-1.88%) | 292,797 |
| 6 Sep 2017 | USD | 18.44 | 18.65 | 18.09 | 18.12 | 18.12 | -0.31 (-1.68%) | 305,360 |
| 5 Sep 2017 | USD | 18.54 | 18.54 | 18.34 | 18.43 | 18.43 | -0.01 (-0.05%) | 256,272 |
| 4 Sep 2017 | USD | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 18.32 | 18.51 | 18.14 | 18.44 | 18.44 | +0.25 (+1.37%) | 157,785 |
| 31 Aug 2017 | USD | 18.14 | 18.34 | 18.08 | 18.19 | 18.19 | +0.17 (+0.94%) | 239,188 |
| 30 Aug 2017 | USD | 18 | 18.14 | 17.83 | 18.02 | 18.02 | -0.29 (-1.58%) | 478,144 |
| 29 Aug 2017 | USD | 18.35 | 18.36 | 18.151 | 18.31 | 18.31 | +0.02 (+0.11%) | 141,598 |
| 28 Aug 2017 | USD | 18.57 | 18.57 | 18.21 | 18.29 | 18.29 | -0.22 (-1.19%) | 105,684 |
| 25 Aug 2017 | USD | 18.67 | 18.67 | 18.34 | 18.51 | 18.51 | -0.02 (-0.11%) | 168,289 |
| 24 Aug 2017 | USD | 18.73 | 18.73 | 18.29 | 18.53 | 18.53 | -0.05 (-0.27%) | 135,656 |
