| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 14.96 | 14.97 | 14.65 | 14.7 | 14.7 | -0.26 (-1.74%) | 2,076,829 |
| 3 Oct 2017 | USD | 14.97 | 15.1 | 14.91 | 14.96 | 14.96 | +0.06 (+0.40%) | 1,694,893 |
| 2 Oct 2017 | USD | 15.01 | 15.02 | 14.69 | 14.9 | 14.9 | -0.12 (-0.80%) | 4,943,918 |
| 29 Sep 2017 | USD | 14.95 | 15.22 | 14.89 | 15.02 | 15.02 | +0.1 (+0.67%) | 2,675,473 |
| 28 Sep 2017 | USD | 15.56 | 15.61 | 14.885 | 14.92 | 14.92 | -0.61 (-3.93%) | 3,877,363 |
| 27 Sep 2017 | USD | 15.25 | 15.605 | 15.09 | 15.53 | 15.53 | +0.35 (+2.31%) | 2,746,053 |
| 26 Sep 2017 | USD | 14.86 | 15.22 | 14.7 | 15.18 | 15.18 | +0.36 (+2.43%) | 2,797,273 |
| 25 Sep 2017 | USD | 14.78 | 14.97 | 14.64 | 14.82 | 14.82 | +0.04 (+0.27%) | 2,041,400 |
| 22 Sep 2017 | USD | 14.02 | 14.8 | 14 | 14.78 | 14.78 | +0.75 (+5.35%) | 2,810,096 |
| 21 Sep 2017 | USD | 14.08 | 14.13 | 13.76 | 14.03 | 14.03 | -0.03 (-0.21%) | 2,657,984 |
| 20 Sep 2017 | USD | 14.05 | 14.15 | 13.8 | 14.06 | 14.06 | -0.01 (-0.07%) | 2,275,454 |
| 19 Sep 2017 | USD | 13.95 | 14.12 | 13.87 | 14.07 | 14.07 | +0.11 (+0.79%) | 1,803,990 |
| 18 Sep 2017 | USD | 14.03 | 14.16 | 13.84 | 13.96 | 13.96 | +0.02 (+0.14%) | 3,333,387 |
| 15 Sep 2017 | USD | 13.75 | 13.94 | 13.55 | 13.94 | 13.94 | +0.16 (+1.16%) | 7,229,747 |
| 14 Sep 2017 | USD | 14.22 | 14.3514 | 13.76 | 13.78 | 13.78 | -0.66 (-4.57%) | 3,936,829 |
| 13 Sep 2017 | USD | 14.41 | 14.58 | 14.36 | 14.44 | 14.44 | +0.02 (+0.14%) | 2,254,323 |
| 12 Sep 2017 | USD | 14.14 | 14.57 | 14.04 | 14.42 | 14.42 | +0.29 (+2.05%) | 2,488,113 |
| 11 Sep 2017 | USD | 13.61 | 14.21 | 13.61 | 14.13 | 14.13 | +0.62 (+4.59%) | 3,198,552 |
| 8 Sep 2017 | USD | 13.36 | 13.91 | 13.27 | 13.51 | 13.51 | +0.37 (+2.82%) | 4,252,763 |
| 7 Sep 2017 | USD | 13.78 | 13.8 | 13.09 | 13.14 | 13.14 | -0.66 (-4.78%) | 3,294,574 |
| 6 Sep 2017 | USD | 13.91 | 14.205 | 13.76 | 13.8 | 13.8 | -0.04 (-0.29%) | 3,065,986 |
| 5 Sep 2017 | USD | 13.86 | 13.96 | 13.62 | 13.84 | 13.84 | +0.09 (+0.65%) | 2,920,506 |
| 4 Sep 2017 | USD | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 13.25 | 13.8 | 13.25 | 13.75 | 13.75 | +0.55 (+4.17%) | 3,378,894 |
| 31 Aug 2017 | USD | 13.39 | 13.39 | 13.17 | 13.2 | 13.2 | -0.08 (-0.60%) | 3,318,181 |
| 30 Aug 2017 | USD | 13.38 | 13.455 | 13.25 | 13.28 | 13.28 | -0.24 (-1.78%) | 2,187,136 |
| 29 Aug 2017 | USD | 13.38 | 13.64 | 13.38 | 13.52 | 13.52 | -0.08 (-0.59%) | 1,563,277 |
| 28 Aug 2017 | USD | 13.67 | 13.72 | 13.51 | 13.6 | 13.6 | -0.03 (-0.22%) | 1,127,756 |
| 25 Aug 2017 | USD | 13.67 | 13.79 | 13.63 | 13.63 | 13.63 | +0.01 (+0.07%) | 1,078,369 |
| 24 Aug 2017 | USD | 13.69 | 13.74 | 13.6 | 13.62 | 13.62 | -0.01 (-0.07%) | 1,000,600 |
