| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 15.81 | 15.93 | 15.73 | 15.78 | 15.78 | -0.16 (-1.00%) | 9,014 |
| 3 Oct 2017 | USD | 15.94 | 16.12 | 15.81 | 15.94 | 15.94 | -0.03 (-0.19%) | 11,066 |
| 2 Oct 2017 | USD | 15.76 | 15.9743 | 15.75 | 15.97 | 15.97 | +0.27 (+1.72%) | 8,636 |
| 29 Sep 2017 | USD | 16 | 16.47 | 15.23 | 15.7 | 15.7 | -0.31 (-1.94%) | 16,171 |
| 28 Sep 2017 | USD | 15.9 | 16.04 | 15.68 | 16.01 | 16.01 | +0.22 (+1.39%) | 7,674 |
| 27 Sep 2017 | USD | 15.47 | 15.84 | 15.26 | 15.79 | 15.79 | +0.51 (+3.34%) | 26,299 |
| 26 Sep 2017 | USD | 15.47 | 15.5 | 15.185 | 15.28 | 15.28 | +0.01 (+0.07%) | 30,816 |
| 25 Sep 2017 | USD | 15 | 15.33 | 15 | 15.27 | 15.27 | -0.01 (-0.07%) | 17,724 |
| 22 Sep 2017 | USD | 15.17 | 15.35 | 15.1317 | 15.28 | 15.28 | +0.14 (+0.92%) | 8,542 |
| 21 Sep 2017 | USD | 15.15 | 15.21 | 15.02 | 15.14 | 15.14 | +0.04 (+0.26%) | 5,338 |
| 20 Sep 2017 | USD | 14.96 | 15.1741 | 14.91 | 15.1 | 15.1 | +0.1 (+0.67%) | 7,646 |
| 19 Sep 2017 | USD | 15.05 | 15.05 | 14.95 | 15 | 15 | +0.04 (+0.27%) | 6,664 |
| 18 Sep 2017 | USD | 15.03 | 15.05 | 14.93 | 14.96 | 14.96 | -0.08 (-0.53%) | 13,426 |
| 15 Sep 2017 | USD | 14.97 | 15.08 | 14.87 | 15.04 | 15.04 | +0.09 (+0.60%) | 26,046 |
| 14 Sep 2017 | USD | 15 | 15.1799 | 14.95 | 14.95 | 14.95 | -0.03 (-0.20%) | 7,271 |
| 13 Sep 2017 | USD | 15 | 15.2235 | 14.95 | 14.98 | 14.98 | +0.03 (+0.20%) | 8,166 |
| 12 Sep 2017 | USD | 14.95 | 14.98 | 14.9 | 14.95 | 14.95 | +0.01 (+0.07%) | 4,565 |
| 11 Sep 2017 | USD | 14.7501 | 14.94 | 14.7501 | 14.94 | 14.94 | +0.13 (+0.88%) | 10,392 |
| 8 Sep 2017 | USD | 14.75 | 14.85 | 14.75 | 14.81 | 14.81 | -0.02 (-0.13%) | 3,821 |
| 7 Sep 2017 | USD | 14.92 | 14.96 | 14.78 | 14.83 | 14.83 | +0.01 (+0.07%) | 9,720 |
| 6 Sep 2017 | USD | 14.91 | 15.01 | 14.75 | 14.82 | 14.82 | -0.03 (-0.20%) | 11,268 |
| 5 Sep 2017 | USD | 14.91 | 14.92 | 14.7 | 14.85 | 14.85 | -0.26 (-1.72%) | 13,238 |
| 4 Sep 2017 | USD | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 15.08 | 15.11 | 14.95 | 15.11 | 15.11 | +0.01 (+0.07%) | 2,845 |
| 31 Aug 2017 | USD | 15.04 | 15.35 | 15.02 | 15.1 | 15.1 | +0.16 (+1.07%) | 5,517 |
| 30 Aug 2017 | USD | 15.03 | 15.03 | 14.92 | 14.94 | 14.94 | -0.03 (-0.20%) | 5,843 |
| 29 Aug 2017 | USD | 14.86 | 14.99 | 14.85 | 14.97 | 14.97 | +0.11 (+0.74%) | 2,779 |
| 28 Aug 2017 | USD | 15.0522 | 15.23 | 14.7 | 14.86 | 14.86 | -0.3 (-1.98%) | 15,256 |
| 25 Aug 2017 | USD | 15.04 | 15.37 | 14.82 | 15.16 | 15.16 | +0.11 (+0.73%) | 8,874 |
| 24 Aug 2017 | USD | 14.98 | 15.1183 | 14.8117 | 15.05 | 15.05 | +0.18 (+1.21%) | 4,526 |
