| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | USD | 17 | 17.25 | 16.8 | 16.82 | 16.82 | -0.07 (-0.41%) | 659,469 |
| 25 Sep 2017 | USD | 16.96 | 17.47 | 16.76 | 16.89 | 16.89 | -0.08 (-0.47%) | 550,725 |
| 22 Sep 2017 | USD | 16.86 | 17.08 | 16.86 | 16.97 | 16.97 | -0.07 (-0.41%) | 483,803 |
| 21 Sep 2017 | USD | 16.91 | 17.16 | 16.77 | 17.04 | 17.04 | +0.11 (+0.65%) | 586,535 |
| 20 Sep 2017 | USD | 16.84 | 16.99 | 16.62 | 16.93 | 16.93 | +0.12 (+0.71%) | 577,961 |
| 19 Sep 2017 | USD | 17.37 | 17.37 | 16.63 | 16.81 | 16.81 | -0.28 (-1.64%) | 781,645 |
| 18 Sep 2017 | USD | 16.81 | 17.34 | 16.81 | 17.09 | 17.09 | +0.4 (+2.40%) | 740,454 |
| 15 Sep 2017 | USD | 16.48 | 16.895 | 16.28 | 16.69 | 16.69 | +0.24 (+1.46%) | 985,327 |
| 14 Sep 2017 | USD | 16.7 | 16.86 | 16.37 | 16.45 | 16.45 | -0.3 (-1.79%) | 674,075 |
| 13 Sep 2017 | USD | 16.26 | 16.89 | 16.26 | 16.75 | 16.75 | +0.5 (+3.08%) | 1,083,722 |
| 12 Sep 2017 | USD | 17.24 | 17.24 | 16.17 | 16.25 | 16.25 | -1 (-5.80%) | 1,265,764 |
| 11 Sep 2017 | USD | 16.84 | 17.3 | 16.83 | 17.25 | 17.25 | +0.46 (+2.74%) | 1,157,980 |
| 8 Sep 2017 | USD | 17.22 | 17.41 | 16.71 | 16.79 | 16.79 | -0.45 (-2.61%) | 797,421 |
| 7 Sep 2017 | USD | 17.33 | 17.7 | 17.12 | 17.24 | 17.24 | -0.12 (-0.69%) | 1,214,206 |
| 6 Sep 2017 | USD | 17.25 | 17.5 | 17.12 | 17.36 | 17.36 | +0.07 (+0.40%) | 669,299 |
| 5 Sep 2017 | USD | 17.3 | 17.5 | 16.94 | 17.29 | 17.29 | +0.01 (+0.06%) | 883,525 |
| 4 Sep 2017 | USD | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 16.86 | 17.3 | 16.61 | 17.28 | 17.28 | +0.29 (+1.71%) | 879,972 |
| 31 Aug 2017 | USD | 16.49 | 17.09 | 16.49 | 16.99 | 16.99 | +0.5 (+3.03%) | 1,146,125 |
| 30 Aug 2017 | USD | 16.36 | 16.55 | 16.26 | 16.49 | 16.49 | +0.16 (+0.98%) | 668,286 |
| 29 Aug 2017 | USD | 15.91 | 16.425 | 15.77 | 16.33 | 16.33 | +0.3 (+1.87%) | 698,363 |
| 28 Aug 2017 | USD | 16.19 | 16.29 | 15.85 | 16.03 | 16.03 | -0.11 (-0.68%) | 696,343 |
| 25 Aug 2017 | USD | 16.12 | 16.28 | 15.86 | 16.14 | 16.14 | +0.2 (+1.25%) | 763,088 |
| 24 Aug 2017 | USD | 15.72 | 16.09 | 15.72 | 15.94 | 15.94 | +0.32 (+2.05%) | 862,364 |
| 23 Aug 2017 | USD | 15.27 | 15.99 | 15.25 | 15.62 | 15.62 | +0.22 (+1.43%) | 870,264 |
| 22 Aug 2017 | USD | 15.58 | 15.684 | 15.33 | 15.4 | 15.4 | -0.08 (-0.52%) | 629,037 |
| 21 Aug 2017 | USD | 15.79 | 15.81 | 15.36 | 15.48 | 15.48 | -0.27 (-1.71%) | 814,996 |
| 18 Aug 2017 | USD | 14.44 | 15.92 | 14.44 | 15.75 | 15.75 | +0.64 (+4.24%) | 1,601,575 |
| 17 Aug 2017 | USD | 15.01 | 15.19 | 14.69 | 15.11 | 15.11 | -0.01 (-0.07%) | 1,134,552 |
| 16 Aug 2017 | USD | 14.6 | 15.165 | 14.575 | 15.12 | 15.12 | +0.64 (+4.42%) | 1,123,212 |
