| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2017 | USD | 14.07 | 14.09 | 14 | 14.07 | 10.3381 | +0.036 (+0.26%) | 8,072 |
| 14 Sep 2017 | USD | 14.12 | 14.12 | 14 | 14.0335 | 10.3112 | -0.076 (-0.54%) | 2,444 |
| 13 Sep 2017 | USD | 14.08 | 14.139 | 14.07 | 14.11 | 10.3675 | +0.05 (+0.36%) | 4,100 |
| 12 Sep 2017 | USD | 14.06 | 14.132 | 14.05 | 14.06 | 10.3307 | -0.07 (-0.50%) | 9,328 |
| 11 Sep 2017 | USD | 14.16 | 14.1674 | 14.13 | 14.13 | 10.3821 | -0.02 (-0.14%) | 962 |
| 8 Sep 2017 | USD | 14.15 | 14.1686 | 14.1185 | 14.15 | 10.3968 | -0.01 (-0.07%) | 7,089 |
| 7 Sep 2017 | USD | 14.15 | 14.16 | 14.13 | 14.16 | 10.4042 | +0.06 (+0.43%) | 4,907 |
| 6 Sep 2017 | USD | 14.06 | 14.16 | 14 | 14.1 | 10.3601 | -0.06 (-0.42%) | 13,760 |
| 5 Sep 2017 | USD | 14.15 | 14.17 | 14.0722 | 14.16 | 10.4042 | +0.11 (+0.78%) | 1,397 |
| 4 Sep 2017 | USD | 14.05 | 14.05 | 14.05 | 14.05 | 10.3234 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 14.21 | 14.21 | 14.04 | 14.05 | 10.3234 | -0.16 (-1.13%) | 9,812 |
| 31 Aug 2017 | USD | 14.22 | 14.22 | 14.13 | 14.21 | 10.4409 | -0.01 (-0.07%) | 4,053 |
| 30 Aug 2017 | USD | 14.28 | 14.28 | 14.15 | 14.22 | 10.4483 | -0.014 (-0.10%) | 4,044 |
| 29 Aug 2017 | USD | 14.16 | 14.2337 | 14.15 | 14.2337 | 10.4583 | +0.134 (+0.95%) | 16,937 |
| 28 Aug 2017 | USD | 14.1 | 14.12 | 14.016 | 14.1 | 10.3601 | +0.07 (+0.50%) | 8,093 |
| 25 Aug 2017 | USD | 13.94 | 14.0394 | 13.94 | 14.03 | 10.3087 | +0.06 (+0.43%) | 7,580 |
| 24 Aug 2017 | USD | 14.06 | 14.06 | 13.97 | 13.97 | 10.2646 | -0.127 (-0.90%) | 11,681 |
| 23 Aug 2017 | USD | 13.95 | 14.17 | 13.94 | 14.097 | 10.3579 | +0.147 (+1.05%) | 23,410 |
| 22 Aug 2017 | USD | 14.04 | 14.07 | 13.95 | 13.95 | 10.2499 | -0.1 (-0.71%) | 13,910 |
| 21 Aug 2017 | USD | 14.05 | 14.14 | 14.05 | 14.05 | 10.3234 | +0.09 (+0.64%) | 11,231 |
| 18 Aug 2017 | USD | 14 | 14.06 | 13.94 | 13.96 | 10.2572 | -0.01 (-0.07%) | 5,034 |
| 17 Aug 2017 | USD | 14.02 | 14.02 | 13.94 | 13.97 | 10.2646 | -0.05 (-0.36%) | 3,613 |
| 16 Aug 2017 | USD | 14.03 | 14.05 | 14.02 | 14.02 | 10.3013 | 0.0 (0.0%) | 5,402 |
| 15 Aug 2017 | USD | 13.99 | 14.03 | 13.99 | 14.02 | 10.3013 | +0.02 (+0.14%) | 5,309 |
| 14 Aug 2017 | USD | 14.06 | 14.06 | 13.96 | 14 | 10.2866 | -0.01 (-0.07%) | 8,218 |
| 11 Aug 2017 | USD | 14.16 | 14.16 | 13.9277 | 14.01 | 10.294 | -0.04 (-0.28%) | 5,439 |
| 10 Aug 2017 | USD | 14.11 | 14.1528 | 14.04 | 14.05 | 10.3234 | -0.1 (-0.71%) | 8,728 |
| 9 Aug 2017 | USD | 14.19 | 14.24 | 14.1242 | 14.15 | 10.3968 | -0.007 (-0.05%) | 7,114 |
| 8 Aug 2017 | USD | 14.11 | 14.3 | 14.11 | 14.1568 | 10.4018 | -0.033 (-0.23%) | 5,293 |
| 7 Aug 2017 | USD | 14.45 | 14.45 | 14.17 | 14.19 | 10.4262 | +0.11 (+0.78%) | 28,902 |
