| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2017 | USD | 15.59 | 15.6432 | 15.58 | 15.59 | 15.4263 | -0.04 (-0.26%) | 52,885 |
| 18 Sep 2017 | USD | 15.67 | 15.69 | 15.57 | 15.63 | 15.4659 | -0.03 (-0.19%) | 91,493 |
| 15 Sep 2017 | USD | 15.61 | 15.67 | 15.5902 | 15.66 | 15.4956 | +0.06 (+0.38%) | 71,789 |
| 14 Sep 2017 | USD | 15.69 | 15.69 | 15.49 | 15.6 | 15.4362 | -0.06 (-0.38%) | 29,651 |
| 13 Sep 2017 | USD | 15.62 | 15.66 | 15.6 | 15.66 | 15.4956 | +0.04 (+0.26%) | 48,755 |
| 12 Sep 2017 | USD | 15.54 | 15.62 | 15.54 | 15.62 | 15.456 | +0.05 (+0.32%) | 54,774 |
| 11 Sep 2017 | USD | 15.58 | 15.58 | 15.54 | 15.57 | 15.4065 | +0.01 (+0.06%) | 42,806 |
| 8 Sep 2017 | USD | 15.59 | 15.59 | 15.5 | 15.56 | 15.3966 | 0.0 (0.0%) | 47,265 |
| 7 Sep 2017 | USD | 15.55 | 15.57 | 15.51 | 15.56 | 15.3966 | +0.05 (+0.32%) | 36,827 |
| 6 Sep 2017 | USD | 15.49 | 15.52 | 15.41 | 15.51 | 15.3472 | +0.05 (+0.32%) | 63,119 |
| 5 Sep 2017 | USD | 15.4 | 15.483 | 15.3714 | 15.46 | 15.2977 | +0.07 (+0.45%) | 67,162 |
| 4 Sep 2017 | USD | 15.39 | 15.39 | 15.39 | 15.39 | 15.2284 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 15.48 | 15.48 | 15.39 | 15.39 | 15.2284 | -0.04 (-0.26%) | 42,063 |
| 31 Aug 2017 | USD | 15.49 | 15.49 | 15.39 | 15.43 | 15.268 | -0.02 (-0.13%) | 38,380 |
| 30 Aug 2017 | USD | 15.46 | 15.4776 | 15.41 | 15.45 | 15.2878 | -0.04 (-0.26%) | 29,346 |
| 29 Aug 2017 | USD | 15.45 | 15.5 | 15.42 | 15.49 | 15.3274 | +0.1 (+0.65%) | 113,458 |
| 28 Aug 2017 | USD | 15.38 | 15.43 | 15.3714 | 15.39 | 15.2284 | +0.01 (+0.07%) | 11,551 |
| 25 Aug 2017 | USD | 15.4 | 15.41 | 15.36 | 15.38 | 15.2185 | -0.02 (-0.13%) | 38,241 |
| 24 Aug 2017 | USD | 15.42 | 15.44 | 15.36 | 15.4 | 15.2383 | -0.04 (-0.26%) | 53,022 |
| 23 Aug 2017 | USD | 15.43 | 15.47 | 15.37 | 15.44 | 15.2779 | +0.04 (+0.26%) | 58,287 |
| 22 Aug 2017 | USD | 15.38 | 15.41 | 15.34 | 15.4 | 15.2383 | +0.06 (+0.39%) | 64,959 |
| 21 Aug 2017 | USD | 15.28 | 15.34 | 15.26 | 15.34 | 15.179 | +0.04 (+0.26%) | 34,897 |
| 18 Aug 2017 | USD | 15.24 | 15.3 | 15.18 | 15.3 | 15.1394 | +0.07 (+0.46%) | 53,868 |
| 17 Aug 2017 | USD | 15.2 | 15.24 | 15.17 | 15.23 | 15.0701 | +0.056 (+0.37%) | 51,354 |
| 16 Aug 2017 | USD | 15.2 | 15.2 | 15.13 | 15.1736 | 15.0143 | +0.034 (+0.22%) | 34,727 |
| 15 Aug 2017 | USD | 15.18 | 15.19 | 15.12 | 15.14 | 14.981 | -0.06 (-0.39%) | 50,462 |
| 14 Aug 2017 | USD | 15.3 | 15.3 | 15.16 | 15.2 | 15.0404 | -0.03 (-0.20%) | 47,962 |
| 11 Aug 2017 | USD | 14.94 | 15.25 | 14.81 | 15.23 | 15.0701 | +0.05 (+0.33%) | 132,906 |
| 10 Aug 2017 | USD | 15.26 | 15.26 | 15.11 | 15.18 | 15.0206 | 0.0 (0.0%) | 40,444 |
| 9 Aug 2017 | USD | 15.3 | 15.3 | 15.14 | 15.18 | 15.0206 | -0.1 (-0.65%) | 95,652 |
