| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2017 | USD | 18.06 | 18.06 | 17.8 | 18.02 | 18.02 | -0.02 (-0.11%) | 325,281 |
| 5 Oct 2017 | USD | 17.8 | 18.07 | 17.59 | 18.04 | 18.04 | +0.29 (+1.63%) | 399,075 |
| 4 Oct 2017 | USD | 17.9 | 18.06 | 17.73 | 17.75 | 17.75 | -0.12 (-0.67%) | 317,466 |
| 3 Oct 2017 | USD | 17.92 | 18.07 | 17.67 | 17.87 | 17.87 | -0.16 (-0.89%) | 170,568 |
| 2 Oct 2017 | USD | 17.85 | 18.13 | 17.75 | 18.03 | 18.03 | +0.27 (+1.52%) | 209,946 |
| 29 Sep 2017 | USD | 17.74 | 17.97 | 17.7 | 17.76 | 17.76 | +0.03 (+0.17%) | 262,989 |
| 28 Sep 2017 | USD | 17.48 | 17.78 | 17.48 | 17.73 | 17.73 | +0.17 (+0.97%) | 144,409 |
| 27 Sep 2017 | USD | 17.21 | 17.62 | 17.21 | 17.56 | 17.56 | +0.43 (+2.51%) | 127,001 |
| 26 Sep 2017 | USD | 17.14 | 17.21 | 16.88 | 17.13 | 17.13 | +0.08 (+0.47%) | 216,946 |
| 25 Sep 2017 | USD | 17.11 | 17.42 | 16.94 | 17.05 | 17.05 | -0.04 (-0.23%) | 329,721 |
| 22 Sep 2017 | USD | 16.8 | 17.3 | 16.79 | 17.09 | 17.09 | +0.24 (+1.42%) | 264,137 |
| 21 Sep 2017 | USD | 16.91 | 17.16 | 16.7 | 16.85 | 16.85 | +0.15 (+0.90%) | 292,832 |
| 20 Sep 2017 | USD | 16.97 | 17.06 | 16.69 | 16.7 | 16.7 | -0.28 (-1.65%) | 212,001 |
| 19 Sep 2017 | USD | 16.8 | 17.01 | 16.59 | 16.98 | 16.98 | +0.19 (+1.13%) | 201,558 |
| 18 Sep 2017 | USD | 16.87 | 16.915 | 16.59 | 16.79 | 16.79 | -0.07 (-0.42%) | 184,988 |
| 15 Sep 2017 | USD | 17.07 | 17.12 | 16.85 | 16.86 | 16.86 | -0.17 (-1.00%) | 721,518 |
| 14 Sep 2017 | USD | 17.26 | 17.3199 | 16.97 | 17.03 | 17.03 | -0.2 (-1.16%) | 159,634 |
| 13 Sep 2017 | USD | 17.01 | 17.26 | 16.89 | 17.23 | 17.23 | +0.22 (+1.29%) | 185,539 |
| 12 Sep 2017 | USD | 16.51 | 17.06 | 16.51 | 17.01 | 17.01 | +0.55 (+3.34%) | 316,329 |
| 11 Sep 2017 | USD | 16.53 | 16.695 | 16.33 | 16.46 | 16.46 | -0.01 (-0.06%) | 152,778 |
| 8 Sep 2017 | USD | 16.57 | 16.7175 | 16.37 | 16.47 | 16.47 | -0.18 (-1.08%) | 156,430 |
| 7 Sep 2017 | USD | 16.26 | 16.74 | 16.21 | 16.65 | 16.65 | +0.4 (+2.46%) | 258,645 |
| 6 Sep 2017 | USD | 16.1 | 16.31 | 15.95 | 16.25 | 16.25 | +0.2 (+1.25%) | 218,732 |
| 5 Sep 2017 | USD | 16.3 | 16.34 | 16 | 16.05 | 16.05 | -0.31 (-1.89%) | 347,124 |
| 4 Sep 2017 | USD | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 16.49 | 16.57 | 16.34 | 16.36 | 16.36 | -0.08 (-0.49%) | 192,240 |
| 31 Aug 2017 | USD | 16.58 | 16.78 | 16.39 | 16.44 | 16.44 | +0.07 (+0.43%) | 285,601 |
| 30 Aug 2017 | USD | 16.62 | 16.8 | 16.28 | 16.37 | 16.37 | -0.39 (-2.33%) | 393,653 |
| 29 Aug 2017 | USD | 16.81 | 16.9171 | 16.56 | 16.76 | 16.76 | -0.16 (-0.95%) | 249,275 |
| 28 Aug 2017 | USD | 16.85 | 17.04 | 16.71 | 16.92 | 16.92 | +0.09 (+0.53%) | 159,739 |
