| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | USD | 15.13 | 17.76 | 14.57 | 17.76 | 71.04 | +2.65 (+17.54%) | 101,209 |
| 17 Oct 2017 | USD | 15.05 | 15.41 | 14.55 | 15.11 | 60.44 | +0.11 (+0.73%) | 20,800 |
| 16 Oct 2017 | USD | 15 | 15 | 15 | 15 | 60 | -0.99 (-6.19%) | 22,560 |
| 13 Oct 2017 | USD | 15.2 | 16 | 15.11 | 15.99 | 63.96 | +0.9 (+5.96%) | 45,538 |
| 12 Oct 2017 | USD | 15.67 | 16.14 | 15.08 | 15.09 | 60.36 | -0.81 (-5.09%) | 18,524 |
| 11 Oct 2017 | USD | 15.75 | 15.93 | 15.41 | 15.9 | 63.6 | +0.49 (+3.18%) | 14,814 |
| 10 Oct 2017 | USD | 16.2749 | 16.2749 | 15.0561 | 15.41 | 61.64 | -0.47 (-2.96%) | 46,559 |
| 9 Oct 2017 | USD | 15.88 | 15.88 | 15.88 | 15.88 | 63.52 | -0.52 (-3.17%) | 54,729 |
| 6 Oct 2017 | USD | 15.33 | 16.92 | 15.2584 | 16.4 | 65.6 | +1.181 (+7.76%) | 242,019 |
| 5 Oct 2017 | USD | 14.9 | 15.5735 | 14.9 | 15.2194 | 60.8776 | +0.309 (+2.08%) | 46,715 |
| 4 Oct 2017 | USD | 14.91 | 14.91 | 14.91 | 14.91 | 59.64 | -0.09 (-0.60%) | 42,924 |
| 3 Oct 2017 | USD | 15.54 | 15.54 | 14.424 | 15 | 60 | -0.3 (-1.96%) | 49,947 |
| 2 Oct 2017 | USD | 16.95 | 16.95 | 15.0403 | 15.3 | 61.2 | -1.54 (-9.14%) | 44,434 |
| 29 Sep 2017 | USD | 16.84 | 16.84 | 16.84 | 16.84 | 67.36 | +0.9 (+5.65%) | 61,261 |
| 28 Sep 2017 | USD | 15.06 | 15.95 | 15 | 15.94 | 63.76 | +0.99 (+6.62%) | 28,483 |
| 27 Sep 2017 | USD | 15.55 | 15.55 | 14.95 | 14.95 | 59.8 | -0.44 (-2.86%) | 9,428 |
| 26 Sep 2017 | USD | 15.2 | 15.95 | 15 | 15.39 | 61.56 | -0.34 (-2.16%) | 51,459 |
| 25 Sep 2017 | USD | 15.5 | 16 | 15.1822 | 15.73 | 62.92 | +0.24 (+1.55%) | 60,835 |
| 22 Sep 2017 | USD | 15.51 | 15.51 | 15.1404 | 15.49 | 61.96 | -0.02 (-0.13%) | 12,951 |
| 21 Sep 2017 | USD | 15.06 | 15.78 | 15 | 15.51 | 62.04 | +0.12 (+0.78%) | 28,598 |
| 20 Sep 2017 | USD | 15 | 15.39 | 14.95 | 15.39 | 61.56 | +0.17 (+1.12%) | 7,613 |
| 19 Sep 2017 | USD | 15.27 | 15.27 | 15 | 15.22 | 60.88 | -0.22 (-1.42%) | 12,912 |
| 18 Sep 2017 | USD | 15.46 | 15.69 | 15.06 | 15.44 | 61.76 | -0.29 (-1.84%) | 34,679 |
| 15 Sep 2017 | USD | 14.96 | 15.73 | 14.76 | 15.73 | 62.92 | +0.96 (+6.50%) | 82,530 |
| 14 Sep 2017 | USD | 14.96 | 14.96 | 14.68 | 14.77 | 59.08 | +0.15 (+1.03%) | 6,153 |
| 13 Sep 2017 | USD | 13.89 | 14.7 | 13.63 | 14.62 | 58.48 | +0.83 (+6.02%) | 25,570 |
| 12 Sep 2017 | USD | 14.13 | 14.2899 | 13.79 | 13.79 | 55.16 | 0.0 (0.0%) | 16,498 |
| 11 Sep 2017 | USD | 14.05 | 14.35 | 13.3254 | 13.79 | 55.16 | -0.08 (-0.58%) | 29,329 |
| 8 Sep 2017 | USD | 15.12 | 15.12 | 13.21 | 13.87 | 55.48 | -1.2 (-7.96%) | 27,484 |
| 7 Sep 2017 | USD | 15.6 | 16.45 | 15.06 | 15.07 | 60.28 | -0.58 (-3.71%) | 62,051 |
