| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2017 | USD | 16.1 | 16.37 | 15.76 | 15.89 | 15.89 | -0.1 (-0.63%) | 391,091 |
| 13 Oct 2017 | USD | 16.19 | 16.36 | 15.86 | 15.99 | 15.99 | +0.02 (+0.13%) | 514,914 |
| 12 Oct 2017 | USD | 16.26 | 16.36 | 15.71 | 15.97 | 15.97 | -0.56 (-3.39%) | 857,640 |
| 11 Oct 2017 | USD | 16.25 | 16.55 | 15.95 | 16.53 | 16.53 | +0.3 (+1.85%) | 654,077 |
| 10 Oct 2017 | USD | 16.59 | 16.78 | 16.15 | 16.23 | 16.23 | -0.08 (-0.49%) | 771,211 |
| 9 Oct 2017 | USD | 16.1 | 16.38 | 15.99 | 16.31 | 16.31 | +0.2 (+1.24%) | 629,599 |
| 6 Oct 2017 | USD | 16.77 | 16.77 | 16.0675 | 16.11 | 16.11 | -1.08 (-6.28%) | 657,890 |
| 5 Oct 2017 | USD | 17.26 | 17.69 | 17.09 | 17.19 | 17.19 | +0.18 (+1.06%) | 1,271,061 |
| 4 Oct 2017 | USD | 17.02 | 17.325 | 16.78 | 17.01 | 17.01 | -0.02 (-0.12%) | 748,268 |
| 3 Oct 2017 | USD | 16.67 | 17.16 | 16.56 | 17.03 | 17.03 | +0.38 (+2.28%) | 1,655,832 |
| 2 Oct 2017 | USD | 16.34 | 16.78 | 16.34 | 16.65 | 16.65 | -0.03 (-0.18%) | 911,692 |
| 29 Sep 2017 | USD | 16.7 | 16.79 | 16.475 | 16.68 | 16.68 | -0.01 (-0.06%) | 660,146 |
| 28 Sep 2017 | USD | 16.58 | 16.925 | 16.42 | 16.69 | 16.69 | +0.2 (+1.21%) | 868,767 |
| 27 Sep 2017 | USD | 16.37 | 16.65 | 16.13 | 16.49 | 16.49 | +0.18 (+1.10%) | 705,328 |
| 26 Sep 2017 | USD | 15.91 | 16.55 | 15.9 | 16.31 | 16.31 | +0.26 (+1.62%) | 805,799 |
| 25 Sep 2017 | USD | 15.79 | 16.36 | 15.79 | 16.05 | 16.05 | +0.53 (+3.41%) | 528,443 |
| 22 Sep 2017 | USD | 15.38 | 15.65 | 15.29 | 15.52 | 15.52 | +0.17 (+1.11%) | 670,363 |
| 21 Sep 2017 | USD | 15.39 | 15.43 | 15.16 | 15.35 | 15.35 | -0.05 (-0.32%) | 349,538 |
| 20 Sep 2017 | USD | 15.08 | 15.6 | 14.99 | 15.4 | 15.4 | +0.42 (+2.80%) | 437,281 |
| 19 Sep 2017 | USD | 14.93 | 15.32 | 14.8 | 14.98 | 14.98 | +0.05 (+0.33%) | 573,357 |
| 18 Sep 2017 | USD | 14.08 | 14.94 | 14.08 | 14.93 | 14.93 | +0.78 (+5.51%) | 833,607 |
| 15 Sep 2017 | USD | 14.02 | 14.22 | 13.98 | 14.15 | 14.15 | +0.02 (+0.14%) | 703,695 |
| 14 Sep 2017 | USD | 13.9 | 14.28 | 13.82 | 14.13 | 14.13 | +0.39 (+2.84%) | 764,621 |
| 13 Sep 2017 | USD | 13.5 | 13.83 | 13.41 | 13.74 | 13.74 | +0.27 (+2.00%) | 1,121,538 |
| 12 Sep 2017 | USD | 12.98 | 13.655 | 12.95 | 13.47 | 13.47 | +0.58 (+4.50%) | 934,626 |
| 11 Sep 2017 | USD | 12.78 | 13.115 | 12.7 | 12.89 | 12.89 | +0.1 (+0.78%) | 782,105 |
| 8 Sep 2017 | USD | 13.26 | 13.42 | 12.62 | 12.79 | 12.79 | -0.55 (-4.12%) | 887,759 |
| 7 Sep 2017 | USD | 13.41 | 13.56 | 13.1 | 13.34 | 13.34 | -0.1 (-0.74%) | 391,813 |
| 6 Sep 2017 | USD | 13.34 | 13.58 | 13.3 | 13.44 | 13.44 | +0.21 (+1.59%) | 722,964 |
| 5 Sep 2017 | USD | 13.13 | 13.26 | 12.92 | 13.23 | 13.23 | +0.34 (+2.64%) | 989,369 |
