| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | USD | 16.86 | 17.72 | 16.86 | 17.41 | 17.41 | +0.58 (+3.45%) | 348,295 |
| 25 Sep 2017 | USD | 16.42 | 17.07 | 16.42 | 16.83 | 16.83 | +0.41 (+2.50%) | 117,837 |
| 22 Sep 2017 | USD | 16.14 | 16.53 | 16.14 | 16.42 | 16.42 | +0.29 (+1.80%) | 273,777 |
| 21 Sep 2017 | USD | 16.29 | 16.44 | 15.71 | 16.13 | 16.13 | -0.16 (-0.98%) | 118,845 |
| 20 Sep 2017 | USD | 16.06 | 16.4 | 15.92 | 16.29 | 16.29 | +0.22 (+1.37%) | 183,230 |
| 19 Sep 2017 | USD | 16.32 | 16.37 | 15.78 | 16.07 | 16.07 | -0.32 (-1.95%) | 116,795 |
| 18 Sep 2017 | USD | 15.88 | 16.48 | 15.56 | 16.39 | 16.39 | +0.43 (+2.69%) | 147,299 |
| 15 Sep 2017 | USD | 15.8 | 16.23 | 15.52 | 15.96 | 15.96 | +0.26 (+1.66%) | 236,077 |
| 14 Sep 2017 | USD | 16.28 | 16.49 | 15.58 | 15.7 | 15.7 | -0.38 (-2.36%) | 213,998 |
| 13 Sep 2017 | USD | 16.09 | 16.99 | 15.875 | 16.08 | 16.08 | +0.1 (+0.63%) | 330,192 |
| 12 Sep 2017 | USD | 15.14 | 16.0581 | 15.14 | 15.98 | 15.98 | +0.83 (+5.48%) | 307,808 |
| 11 Sep 2017 | USD | 14.39 | 15.4 | 14.39 | 15.15 | 15.15 | +0.83 (+5.80%) | 150,925 |
| 8 Sep 2017 | USD | 14.81 | 14.81 | 14.06 | 14.32 | 14.32 | -0.52 (-3.50%) | 171,889 |
| 7 Sep 2017 | USD | 15.71 | 16.28 | 14.71 | 14.84 | 14.84 | -0.78 (-4.99%) | 212,719 |
| 6 Sep 2017 | USD | 14.75 | 15.74 | 14.75 | 15.62 | 15.62 | +0.87 (+5.90%) | 229,497 |
| 5 Sep 2017 | USD | 14.38 | 14.99 | 14.38 | 14.75 | 14.75 | +0.32 (+2.22%) | 229,219 |
| 4 Sep 2017 | USD | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 14.16 | 14.48 | 13.875 | 14.43 | 14.43 | +0.27 (+1.91%) | 106,697 |
| 31 Aug 2017 | USD | 13.8 | 14.47 | 13.65 | 14.16 | 14.16 | +0.43 (+3.13%) | 247,765 |
| 30 Aug 2017 | USD | 13.43 | 13.8666 | 13.1898 | 13.73 | 13.73 | +0.28 (+2.08%) | 132,812 |
| 29 Aug 2017 | USD | 13.09 | 13.59 | 13.01 | 13.45 | 13.45 | +0.22 (+1.66%) | 132,315 |
| 28 Aug 2017 | USD | 13.38 | 13.43 | 12.96 | 13.23 | 13.23 | -0.04 (-0.30%) | 97,870 |
| 25 Aug 2017 | USD | 13.6 | 13.955 | 12.27 | 13.27 | 13.27 | -0.27 (-1.99%) | 387,959 |
| 24 Aug 2017 | USD | 13.3 | 13.865 | 13.06 | 13.54 | 13.54 | +0.25 (+1.88%) | 199,308 |
| 23 Aug 2017 | USD | 13.44 | 13.78 | 13.07 | 13.29 | 13.29 | -0.2 (-1.48%) | 164,910 |
| 22 Aug 2017 | USD | 13.36 | 13.57 | 12.91 | 13.49 | 13.49 | +0.24 (+1.81%) | 164,414 |
| 21 Aug 2017 | USD | 12.88 | 13.35 | 12.5 | 13.25 | 13.25 | +0.44 (+3.43%) | 157,379 |
| 18 Aug 2017 | USD | 12.17 | 12.91 | 12.17 | 12.81 | 12.81 | +0.54 (+4.40%) | 221,049 |
| 17 Aug 2017 | USD | 12.29 | 12.45 | 12.07 | 12.27 | 12.27 | -0.12 (-0.97%) | 104,518 |
| 16 Aug 2017 | USD | 12.29 | 12.63 | 12.19 | 12.39 | 12.39 | +0.25 (+2.06%) | 147,036 |
