| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2017 | USD | 15.07 | 15.07 | 14.91 | 14.97 | 14.8128 | -0.09 (-0.60%) | 43,089 |
| 30 Oct 2017 | USD | 15.03 | 15.1 | 15 | 15.06 | 14.9019 | +0.03 (+0.20%) | 29,763 |
| 27 Oct 2017 | USD | 15.15 | 15.16 | 15.01 | 15.0301 | 14.8723 | -0.12 (-0.79%) | 38,940 |
| 26 Oct 2017 | USD | 15.22 | 15.22 | 15.02 | 15.15 | 14.9909 | -0.04 (-0.26%) | 73,484 |
| 25 Oct 2017 | USD | 15.24 | 15.24 | 15.14 | 15.19 | 15.0305 | -0.07 (-0.46%) | 53,135 |
| 24 Oct 2017 | USD | 15.25 | 15.27 | 15.22 | 15.26 | 15.0998 | +0.02 (+0.13%) | 36,925 |
| 23 Oct 2017 | USD | 15.28 | 15.28 | 15.18 | 15.24 | 15.08 | -0.04 (-0.26%) | 59,315 |
| 20 Oct 2017 | USD | 15.32 | 15.32 | 15.24 | 15.28 | 15.1196 | -0.05 (-0.33%) | 22,581 |
| 19 Oct 2017 | USD | 15.32 | 15.34 | 15.2711 | 15.33 | 15.1691 | +0.08 (+0.52%) | 53,820 |
| 18 Oct 2017 | USD | 15.33 | 15.35 | 15.2493 | 15.25 | 15.0899 | -0.08 (-0.52%) | 91,656 |
| 17 Oct 2017 | USD | 15.38 | 15.4 | 15.33 | 15.33 | 15.1691 | -0.09 (-0.58%) | 58,815 |
| 16 Oct 2017 | USD | 15.47 | 15.47 | 15.37 | 15.42 | 15.2581 | +0.02 (+0.13%) | 32,689 |
| 13 Oct 2017 | USD | 15.41 | 15.46 | 15.38 | 15.4 | 15.2383 | -0.06 (-0.39%) | 55,512 |
| 12 Oct 2017 | USD | 15.5 | 15.52 | 15.44 | 15.46 | 15.2977 | -0.02 (-0.13%) | 66,033 |
| 11 Oct 2017 | USD | 15.46 | 15.48 | 15.42 | 15.48 | 15.3175 | +0.07 (+0.45%) | 37,885 |
| 10 Oct 2017 | USD | 15.45 | 15.45 | 15.4 | 15.41 | 15.2482 | -0.02 (-0.13%) | 82,369 |
| 9 Oct 2017 | USD | 15.46 | 15.48 | 15.43 | 15.43 | 15.268 | +0.02 (+0.13%) | 39,303 |
| 6 Oct 2017 | USD | 15.37 | 15.44 | 15.32 | 15.41 | 15.2482 | +0.04 (+0.26%) | 110,119 |
| 5 Oct 2017 | USD | 15.46 | 15.46 | 15.37 | 15.37 | 15.2086 | -0.08 (-0.52%) | 79,680 |
| 4 Oct 2017 | USD | 15.43 | 15.45 | 15.37 | 15.45 | 15.2878 | +0.05 (+0.32%) | 58,319 |
| 3 Oct 2017 | USD | 15.41 | 15.42 | 15.36 | 15.4 | 15.2383 | -0.04 (-0.26%) | 131,544 |
| 2 Oct 2017 | USD | 15.41 | 15.5 | 15.41 | 15.44 | 15.2779 | -0.01 (-0.06%) | 66,152 |
| 29 Sep 2017 | USD | 15.41 | 15.4559 | 15.39 | 15.45 | 15.2878 | +0.02 (+0.13%) | 45,802 |
| 28 Sep 2017 | USD | 15.42 | 15.45 | 15.38 | 15.43 | 15.268 | 0.0 (0.0%) | 38,595 |
| 27 Sep 2017 | USD | 15.47 | 15.49 | 15.37 | 15.43 | 15.268 | -0.071 (-0.46%) | 118,314 |
| 26 Sep 2017 | USD | 15.45 | 15.51 | 15.44 | 15.501 | 15.3383 | +0.071 (+0.46%) | 56,132 |
| 25 Sep 2017 | USD | 15.44 | 15.4998 | 15.43 | 15.43 | 15.268 | 0.0 (0.0%) | 26,828 |
| 22 Sep 2017 | USD | 15.51 | 15.51 | 15.43 | 15.43 | 15.268 | -0.03 (-0.19%) | 65,922 |
| 21 Sep 2017 | USD | 15.56 | 15.59 | 15.45 | 15.46 | 15.2977 | -0.05 (-0.32%) | 73,660 |
| 20 Sep 2017 | USD | 15.61 | 15.61 | 15.494 | 15.51 | 15.3472 | -0.08 (-0.51%) | 42,338 |
