| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2017 | USD | 13.21 | 13.46 | 12.94 | 13.2 | 13.2 | -0.01 (-0.08%) | 3,659,360 |
| 12 Oct 2017 | USD | 12.25 | 13.35 | 12.2201 | 13.21 | 13.21 | +0.83 (+6.70%) | 3,417,569 |
| 11 Oct 2017 | USD | 12.48 | 12.65 | 12.17 | 12.38 | 12.38 | +0.03 (+0.24%) | 3,384,129 |
| 10 Oct 2017 | USD | 12.27 | 12.46 | 11.5 | 12.35 | 12.35 | +0.63 (+5.38%) | 5,001,546 |
| 9 Oct 2017 | USD | 12.13 | 12.2812 | 11.5751 | 11.72 | 11.72 | -0.41 (-3.38%) | 1,705,440 |
| 6 Oct 2017 | USD | 12.52 | 12.775 | 12.03 | 12.13 | 12.13 | -0.4 (-3.19%) | 2,111,524 |
| 5 Oct 2017 | USD | 12.45 | 12.6 | 12.06 | 12.53 | 12.53 | +0.05 (+0.40%) | 2,153,512 |
| 4 Oct 2017 | USD | 11.76 | 12.69 | 11.62 | 12.48 | 12.48 | +0.72 (+6.12%) | 2,520,463 |
| 3 Oct 2017 | USD | 12.69 | 12.8523 | 11.695 | 11.76 | 11.76 | -1.03 (-8.05%) | 4,733,627 |
| 2 Oct 2017 | USD | 11.51 | 12.82 | 11.44 | 12.79 | 12.79 | +0.91 (+7.66%) | 2,808,143 |
| 29 Sep 2017 | USD | 11.73 | 12.02 | 11.2986 | 11.88 | 11.88 | +0.02 (+0.17%) | 3,704,540 |
| 28 Sep 2017 | USD | 11.89 | 12.26 | 11.7 | 11.86 | 11.86 | -0.06 (-0.50%) | 2,561,395 |
| 27 Sep 2017 | USD | 12.35 | 12.43 | 11.63 | 11.92 | 11.92 | -0.4 (-3.25%) | 3,362,355 |
| 26 Sep 2017 | USD | 12.58 | 13.06 | 12.3 | 12.32 | 12.32 | -0.03 (-0.24%) | 2,400,272 |
| 25 Sep 2017 | USD | 12.5 | 12.5 | 12.25 | 12.35 | 12.35 | -0.28 (-2.22%) | 2,204,608 |
| 22 Sep 2017 | USD | 12.3 | 13.11 | 12.21 | 12.63 | 12.63 | +0.36 (+2.93%) | 4,043,515 |
| 21 Sep 2017 | USD | 12.24 | 12.58 | 11.1 | 12.27 | 12.27 | -0.07 (-0.57%) | 8,671,216 |
| 20 Sep 2017 | USD | 13.07 | 13.64 | 12.09 | 12.34 | 12.34 | -0.82 (-6.23%) | 10,256,860 |
| 19 Sep 2017 | USD | 13.62 | 13.83 | 12.8 | 13.16 | 13.16 | -0.51 (-3.73%) | 3,494,014 |
| 18 Sep 2017 | USD | 13.55 | 13.9 | 13.26 | 13.67 | 13.67 | +0.11 (+0.81%) | 1,948,253 |
| 15 Sep 2017 | USD | 13.6 | 13.88 | 13.37 | 13.56 | 13.56 | -0.05 (-0.37%) | 4,735,014 |
| 14 Sep 2017 | USD | 13.4 | 13.69 | 12.87 | 13.61 | 13.61 | +0.21 (+1.57%) | 3,103,280 |
| 13 Sep 2017 | USD | 14.12 | 14.57 | 13.27 | 13.4 | 13.4 | -0.76 (-5.37%) | 4,561,464 |
| 12 Sep 2017 | USD | 14.34 | 14.47 | 14.11 | 14.16 | 14.16 | -0.18 (-1.26%) | 2,141,580 |
| 11 Sep 2017 | USD | 14.35 | 14.9 | 14.23 | 14.34 | 14.34 | +0.1 (+0.70%) | 2,432,303 |
| 8 Sep 2017 | USD | 15.3 | 15.3 | 14.07 | 14.24 | 14.24 | -1.27 (-8.19%) | 4,697,257 |
| 7 Sep 2017 | USD | 16.49 | 16.6125 | 15.3 | 15.51 | 15.51 | -0.92 (-5.60%) | 3,741,837 |
| 6 Sep 2017 | USD | 16.81 | 17.12 | 16.22 | 16.43 | 16.43 | -0.3 (-1.79%) | 1,596,840 |
| 5 Sep 2017 | USD | 16.44 | 17.2 | 16.29 | 16.73 | 16.73 | +0.2 (+1.21%) | 2,464,287 |
| 4 Sep 2017 | USD | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.0 (0.0%) | 0 |
