| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2017 | USD | 12.82 | 12.89 | 12.47 | 12.52 | 12.52 | -0.35 (-2.72%) | 1,578,649 |
| 16 Oct 2017 | USD | 13.1 | 13.19 | 12.83 | 12.87 | 12.87 | -0.23 (-1.76%) | 1,606,325 |
| 13 Oct 2017 | USD | 13.29 | 13.34 | 13.06 | 13.1 | 13.1 | -0.2 (-1.50%) | 1,088,400 |
| 12 Oct 2017 | USD | 13.2 | 13.39 | 13.063 | 13.3 | 13.3 | +0.1 (+0.76%) | 1,360,884 |
| 11 Oct 2017 | USD | 13.58 | 13.58 | 13.07 | 13.2 | 13.2 | -0.23 (-1.71%) | 1,909,089 |
| 10 Oct 2017 | USD | 13.75 | 13.75 | 13.3 | 13.43 | 13.43 | -0.28 (-2.04%) | 1,487,591 |
| 9 Oct 2017 | USD | 13.51 | 13.75 | 13.45 | 13.71 | 13.71 | +0.27 (+2.01%) | 1,184,507 |
| 6 Oct 2017 | USD | 13.28 | 13.46 | 13.1 | 13.44 | 13.44 | -0.04 (-0.30%) | 1,531,074 |
| 5 Oct 2017 | USD | 13.44 | 13.73 | 13.31 | 13.48 | 13.48 | +0.05 (+0.37%) | 1,427,117 |
| 4 Oct 2017 | USD | 13.36 | 13.48 | 13.26 | 13.43 | 13.43 | +0.06 (+0.45%) | 1,003,114 |
| 3 Oct 2017 | USD | 13.28 | 13.55 | 13.27 | 13.37 | 13.37 | +0.04 (+0.30%) | 1,145,233 |
| 2 Oct 2017 | USD | 13.05 | 13.34 | 13 | 13.33 | 13.33 | +0.25 (+1.91%) | 1,719,736 |
| 29 Sep 2017 | USD | 13.09 | 13.13 | 12.84 | 13.08 | 13.08 | -0.01 (-0.08%) | 1,328,705 |
| 28 Sep 2017 | USD | 13.22 | 13.3 | 13 | 13.09 | 13.09 | -0.21 (-1.58%) | 1,603,434 |
| 27 Sep 2017 | USD | 13.11 | 13.35 | 12.9438 | 13.3 | 13.3 | +0.23 (+1.76%) | 2,456,450 |
| 26 Sep 2017 | USD | 12.94 | 13.2 | 12.73 | 13.07 | 13.07 | +0.35 (+2.75%) | 2,688,559 |
| 25 Sep 2017 | USD | 13 | 13.09 | 12.54 | 12.72 | 12.72 | -0.28 (-2.15%) | 2,805,117 |
| 22 Sep 2017 | USD | 12.53 | 13.01 | 12.51 | 13 | 13 | +0.51 (+4.08%) | 4,616,667 |
| 21 Sep 2017 | USD | 12.36 | 12.51 | 12.215 | 12.49 | 12.49 | +0.16 (+1.30%) | 1,823,782 |
| 20 Sep 2017 | USD | 12.5 | 12.51 | 12.22 | 12.33 | 12.33 | -0.12 (-0.96%) | 1,535,657 |
| 19 Sep 2017 | USD | 12.41 | 12.5253 | 12.16 | 12.45 | 12.45 | +0.16 (+1.30%) | 2,274,555 |
| 18 Sep 2017 | USD | 12.1 | 12.57 | 11.96 | 12.29 | 12.29 | +0.51 (+4.33%) | 3,483,798 |
| 15 Sep 2017 | USD | 11.65 | 11.9 | 11.47 | 11.78 | 11.78 | +0.23 (+1.99%) | 2,624,140 |
| 14 Sep 2017 | USD | 11.93 | 11.94 | 11.55 | 11.55 | 11.55 | -0.39 (-3.27%) | 2,596,696 |
| 13 Sep 2017 | USD | 11.93 | 12.06 | 11.59 | 11.94 | 11.94 | +0.01 (+0.08%) | 2,142,975 |
| 12 Sep 2017 | USD | 12.32 | 12.4 | 11.89 | 11.93 | 11.93 | -0.39 (-3.17%) | 3,331,098 |
| 11 Sep 2017 | USD | 12.42 | 12.47 | 12.23 | 12.32 | 12.32 | +0.04 (+0.33%) | 3,201,109 |
| 8 Sep 2017 | USD | 12.55 | 12.65 | 12.19 | 12.28 | 12.28 | -0.55 (-4.29%) | 12,199,680 |
| 7 Sep 2017 | USD | 13.4 | 13.5 | 12.69 | 12.83 | 12.83 | -0.7 (-5.17%) | 4,611,115 |
| 6 Sep 2017 | USD | 13.89 | 13.93 | 13.1 | 13.53 | 13.53 | -0.28 (-2.03%) | 4,669,048 |
