| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2017 | USD | 14.38 | 14.68 | 14.24 | 14.32 | 14.32 | +0.23 (+1.63%) | 16,400 |
| 4 Oct 2017 | USD | 14.2 | 14.45 | 14.08 | 14.09 | 14.09 | -0.35 (-2.42%) | 23,500 |
| 3 Oct 2017 | USD | 14.13 | 14.47 | 13.87 | 14.44 | 14.44 | +0.52 (+3.74%) | 10,600 |
| 2 Oct 2017 | USD | 14.02 | 14.26 | 13.86 | 13.92 | 13.92 | +0.02 (+0.14%) | 9,100 |
| 29 Sep 2017 | USD | 14.29 | 14.29 | 13.8 | 13.9 | 13.9 | -0.05 (-0.36%) | 9,600 |
| 28 Sep 2017 | USD | 13.9 | 14.18 | 13.9 | 13.95 | 13.95 | -0.03 (-0.21%) | 308,900 |
| 27 Sep 2017 | USD | 13.8 | 14.17 | 13.8 | 13.98 | 13.98 | +0.27 (+1.97%) | 53,200 |
| 26 Sep 2017 | USD | 13.7 | 14.06 | 13.7 | 13.71 | 13.71 | +0.01 (+0.07%) | 6,100 |
| 25 Sep 2017 | USD | 14.28 | 14.28 | 13.7 | 13.7 | 13.7 | -0.55 (-3.86%) | 12,800 |
| 22 Sep 2017 | USD | 14.22 | 14.35 | 14.12 | 14.25 | 14.25 | +0.05 (+0.35%) | 5,300 |
| 21 Sep 2017 | USD | 13.91 | 14.27 | 13.84 | 14.2 | 14.2 | 0.0 (0.0%) | 11,200 |
| 20 Sep 2017 | USD | 14.07 | 14.3 | 13.97 | 14.2 | 14.2 | +0.39 (+2.82%) | 11,600 |
| 19 Sep 2017 | USD | 14.12 | 14.12 | 13.7 | 13.81 | 13.81 | -0.1 (-0.72%) | 6,800 |
| 18 Sep 2017 | USD | 13.74 | 14.68 | 13.7 | 13.91 | 13.91 | +0.08 (+0.58%) | 20,900 |
| 15 Sep 2017 | USD | 13.95 | 14.13 | 13.79 | 13.83 | 13.83 | -0.08 (-0.58%) | 3,000 |
| 14 Sep 2017 | USD | 13.73 | 13.99 | 13.7 | 13.91 | 13.91 | +0.08 (+0.58%) | 7,700 |
| 13 Sep 2017 | USD | 13.87 | 13.99 | 13.5 | 13.83 | 13.83 | +0.11 (+0.80%) | 1,900 |
| 12 Sep 2017 | USD | 13.48 | 14 | 13.48 | 13.72 | 13.72 | +0.29 (+2.16%) | 45,300 |
| 11 Sep 2017 | USD | 13.9 | 13.9 | 13.41 | 13.43 | 13.43 | -0.42 (-3.03%) | 14,900 |
| 8 Sep 2017 | USD | 14.18 | 14.18 | 13.76 | 13.85 | 13.85 | -0.45 (-3.15%) | 7,700 |
| 7 Sep 2017 | USD | 14.22 | 14.3 | 14 | 14.3 | 14.3 | 0.0 (0.0%) | 4,300 |
| 6 Sep 2017 | USD | 14.48 | 14.48 | 14.05 | 14.3 | 14.3 | -0.24 (-1.65%) | 5,000 |
| 5 Sep 2017 | USD | 14.17 | 14.54 | 13.81 | 14.54 | 14.54 | +0.28 (+1.96%) | 10,500 |
| 4 Sep 2017 | USD | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 14.78 | 14.78 | 14.26 | 14.26 | 14.26 | -0.29 (-1.99%) | 3,400 |
| 31 Aug 2017 | USD | 14.15 | 14.62 | 13.82 | 14.55 | 14.55 | +0.39 (+2.75%) | 9,500 |
| 30 Aug 2017 | USD | 14.37 | 14.61 | 14.16 | 14.16 | 14.16 | -0.21 (-1.46%) | 7,300 |
| 29 Aug 2017 | USD | 14.45 | 14.7 | 14.16 | 14.37 | 14.37 | -0.09 (-0.62%) | 3,700 |
| 28 Aug 2017 | USD | 14.2 | 14.65 | 14.2 | 14.46 | 14.46 | +0.27 (+1.90%) | 9,900 |
| 25 Aug 2017 | USD | 13.7 | 14.29 | 13.7 | 14.19 | 14.19 | +0.24 (+1.72%) | 3,900 |
