| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2017 | USD | 15.69 | 15.69 | 15.69 | 15.69 | 47.07 | +0.01 (+0.06%) | 41,663 |
| 13 Oct 2017 | USD | 15.63 | 15.71 | 15.63 | 15.68 | 47.04 | +0.05 (+0.32%) | 28,028 |
| 12 Oct 2017 | USD | 15.6 | 15.63 | 15.5791 | 15.63 | 46.89 | +0.058 (+0.37%) | 37,898 |
| 11 Oct 2017 | USD | 15.55 | 15.58 | 15.55 | 15.5718 | 46.7154 | +0.018 (+0.12%) | 5,499 |
| 10 Oct 2017 | USD | 15.49 | 15.5812 | 15.49 | 15.5537 | 46.6611 | +0.024 (+0.15%) | 7,293 |
| 9 Oct 2017 | USD | 15.54 | 15.54 | 15.5 | 15.53 | 46.59 | +0.035 (+0.23%) | 19,958 |
| 6 Oct 2017 | USD | 15.55 | 15.55 | 15.44 | 15.495 | 46.485 | -0.067 (-0.43%) | 34,353 |
| 5 Oct 2017 | USD | 15.56 | 15.6 | 15.5583 | 15.5616 | 46.6848 | +0.022 (+0.14%) | 11,994 |
| 4 Oct 2017 | USD | 15.54 | 15.54 | 15.54 | 15.54 | 46.62 | +0.021 (+0.14%) | 33,195 |
| 3 Oct 2017 | USD | 15.5 | 15.5236 | 15.5 | 15.519 | 46.557 | -0.021 (-0.14%) | 7,029 |
| 2 Oct 2017 | USD | 15.5 | 15.55 | 15.48 | 15.54 | 46.62 | -0.02 (-0.13%) | 22,851 |
| 29 Sep 2017 | USD | 15.56 | 15.56 | 15.56 | 15.56 | 46.68 | +0.12 (+0.78%) | 29,041 |
| 28 Sep 2017 | USD | 15.52 | 15.55 | 15.44 | 15.44 | 46.32 | -0.04 (-0.26%) | 37,015 |
| 27 Sep 2017 | USD | 15.57 | 15.57 | 15.4799 | 15.48 | 46.44 | -0.08 (-0.51%) | 42,011 |
| 26 Sep 2017 | USD | 15.509 | 15.58 | 15.509 | 15.56 | 46.68 | +0.05 (+0.32%) | 5,221 |
| 25 Sep 2017 | USD | 15.51 | 15.53 | 15.4726 | 15.51 | 46.53 | +0.02 (+0.13%) | 28,370 |
| 22 Sep 2017 | USD | 15.4768 | 15.5 | 15.47 | 15.49 | 46.47 | +0.055 (+0.36%) | 23,504 |
| 21 Sep 2017 | USD | 15.435 | 15.435 | 15.435 | 15.435 | 46.305 | -0.035 (-0.22%) | 11,658 |
| 20 Sep 2017 | USD | 15.51 | 15.55 | 15.43 | 15.4698 | 46.4094 | -0.06 (-0.39%) | 24,113 |
| 19 Sep 2017 | USD | 15.4915 | 15.53 | 15.48 | 15.53 | 46.59 | +0.07 (+0.45%) | 12,878 |
| 18 Sep 2017 | USD | 15.55 | 15.55 | 15.44 | 15.46 | 46.38 | -0.021 (-0.14%) | 28,343 |
| 15 Sep 2017 | USD | 15.47 | 15.49 | 15.4208 | 15.4812 | 46.4436 | +0.051 (+0.33%) | 24,601 |
| 14 Sep 2017 | USD | 15.4236 | 15.43 | 15.41 | 15.43 | 46.29 | -0.02 (-0.13%) | 11,716 |
| 13 Sep 2017 | USD | 15.54 | 15.54 | 15.42 | 15.4499 | 46.3497 | -0.11 (-0.71%) | 43,257 |
| 12 Sep 2017 | USD | 15.62 | 15.62 | 15.51 | 15.56 | 46.68 | 0.0 (0.0%) | 16,337 |
| 11 Sep 2017 | USD | 15.51 | 15.58 | 15.51 | 15.56 | 46.68 | +0.095 (+0.61%) | 12,906 |
| 8 Sep 2017 | USD | 15.431 | 15.48 | 15.431 | 15.465 | 46.395 | +0.035 (+0.23%) | 12,906 |
| 7 Sep 2017 | USD | 15.4468 | 15.479 | 15.42 | 15.43 | 46.29 | +0.02 (+0.13%) | 6,771 |
| 6 Sep 2017 | USD | 15.44 | 15.45 | 15.41 | 15.41 | 46.23 | +0.02 (+0.13%) | 10,954 |
| 5 Sep 2017 | USD | 15.51 | 15.55 | 15.38 | 15.39 | 46.17 | -0.15 (-0.97%) | 34,975 |
