| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2017 | USD | 18.65 | 18.65 | 17.75 | 17.85 | 17.85 | -0.75 (-4.03%) | 411,102 |
| 12 Oct 2017 | USD | 18.75 | 18.95 | 18.5 | 18.6 | 18.6 | -0.1 (-0.53%) | 342,750 |
| 11 Oct 2017 | USD | 18.4 | 19 | 18.35 | 18.7 | 18.7 | +0.3 (+1.63%) | 435,904 |
| 10 Oct 2017 | USD | 18 | 18.5 | 17.95 | 18.4 | 18.4 | +0.6 (+3.37%) | 391,743 |
| 9 Oct 2017 | USD | 18.2 | 18.295 | 17.8 | 17.8 | 17.8 | -0.35 (-1.93%) | 244,197 |
| 6 Oct 2017 | USD | 18.1 | 18.225 | 17.85 | 18.15 | 18.15 | +0.15 (+0.83%) | 417,535 |
| 5 Oct 2017 | USD | 17.95 | 18.325 | 17.9 | 18 | 18 | +0.1 (+0.56%) | 582,730 |
| 4 Oct 2017 | USD | 17.85 | 18.25 | 17.8 | 17.9 | 17.9 | -0.1 (-0.56%) | 481,825 |
| 3 Oct 2017 | USD | 17.9 | 18.1 | 17.75 | 18 | 18 | 0.0 (0.0%) | 350,055 |
| 2 Oct 2017 | USD | 17.8 | 18.2 | 17.8 | 18 | 18 | +0.2 (+1.12%) | 508,354 |
| 29 Sep 2017 | USD | 17.8 | 17.95 | 17.55 | 17.8 | 17.8 | +0.1 (+0.56%) | 288,634 |
| 28 Sep 2017 | USD | 17.6 | 17.85 | 17.45 | 17.7 | 17.7 | +0.15 (+0.85%) | 321,090 |
| 27 Sep 2017 | USD | 17.6 | 17.725 | 17.4 | 17.55 | 17.55 | +0.1 (+0.57%) | 507,049 |
| 26 Sep 2017 | USD | 17.55 | 17.6729 | 17.25 | 17.45 | 17.45 | -0.05 (-0.29%) | 483,742 |
| 25 Sep 2017 | USD | 17.35 | 17.65 | 17.15 | 17.5 | 17.5 | +0.15 (+0.86%) | 447,991 |
| 22 Sep 2017 | USD | 17.4 | 17.95 | 17.225 | 17.35 | 17.35 | -0.1 (-0.57%) | 503,609 |
| 21 Sep 2017 | USD | 17.4 | 17.5 | 17.2 | 17.45 | 17.45 | 0.0 (0.0%) | 268,356 |
| 20 Sep 2017 | USD | 17.4 | 17.5 | 17.2 | 17.45 | 17.45 | +0.2 (+1.16%) | 389,486 |
| 19 Sep 2017 | USD | 17.4 | 17.45 | 17.15 | 17.25 | 17.25 | -0.2 (-1.15%) | 548,853 |
| 18 Sep 2017 | USD | 17.05 | 17.45 | 17.05 | 17.45 | 17.45 | +0.3 (+1.75%) | 293,923 |
| 15 Sep 2017 | USD | 17.35 | 17.35 | 16.8673 | 17.15 | 17.15 | -0.3 (-1.72%) | 1,091,721 |
| 14 Sep 2017 | USD | 17 | 17.525 | 16.85 | 17.45 | 17.45 | +0.3 (+1.75%) | 480,800 |
| 13 Sep 2017 | USD | 17.35 | 17.6 | 17 | 17.15 | 17.15 | -0.25 (-1.44%) | 316,418 |
| 12 Sep 2017 | USD | 16.8 | 17.65 | 16.8 | 17.4 | 17.4 | +0.65 (+3.88%) | 522,387 |
| 11 Sep 2017 | USD | 16.5 | 16.85 | 16.35 | 16.75 | 16.75 | +0.25 (+1.52%) | 671,742 |
| 8 Sep 2017 | USD | 16.45 | 16.75 | 16.325 | 16.5 | 16.5 | +0.1 (+0.61%) | 572,933 |
| 7 Sep 2017 | USD | 16.3 | 16.75 | 16.2 | 16.4 | 16.4 | 0.0 (0.0%) | 766,743 |
| 6 Sep 2017 | USD | 17.2 | 17.3 | 16.3 | 16.4 | 16.4 | -0.65 (-3.81%) | 522,733 |
| 5 Sep 2017 | USD | 16.6 | 17.2 | 16.5 | 17.05 | 17.05 | +0.25 (+1.49%) | 572,283 |
| 4 Sep 2017 | USD | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 0.0 (0.0%) | 0 |
