| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2017 | USD | 15.97 | 16.07 | 15.92 | 16.07 | 16.07 | -0.28 (-1.71%) | 7,054 |
| 16 Oct 2017 | USD | 16.44 | 16.52 | 16.35 | 16.35 | 16.35 | +0.04 (+0.25%) | 18,940 |
| 13 Oct 2017 | USD | 16.46 | 16.46 | 16.3 | 16.31 | 16.31 | +0.01 (+0.06%) | 12,623 |
| 12 Oct 2017 | USD | 16.2 | 16.3 | 16.2 | 16.3 | 16.3 | +0.16 (+0.99%) | 7,763 |
| 11 Oct 2017 | USD | 16.115 | 16.2 | 16.057 | 16.14 | 16.14 | +0.252 (+1.59%) | 16,445 |
| 10 Oct 2017 | USD | 15.805 | 15.94 | 15.805 | 15.888 | 15.888 | +0.443 (+2.87%) | 4,348 |
| 9 Oct 2017 | USD | 15.45 | 15.51 | 15.44 | 15.445 | 15.445 | -0.045 (-0.29%) | 16,281 |
| 6 Oct 2017 | USD | 15.55 | 15.55 | 15.43 | 15.49 | 15.49 | +0.05 (+0.32%) | 9,490 |
| 5 Oct 2017 | USD | 15.486 | 15.532 | 15.39 | 15.44 | 15.44 | -0.06 (-0.39%) | 11,112 |
| 4 Oct 2017 | USD | 15.48 | 15.5 | 15.37 | 15.5 | 15.5 | +0.45 (+2.99%) | 11,929 |
| 3 Oct 2017 | USD | 14.96 | 15.07 | 14.95 | 15.05 | 15.05 | +0.07 (+0.47%) | 23,345 |
| 2 Oct 2017 | USD | 14.972 | 15.11 | 14.935 | 14.98 | 14.98 | -0.382 (-2.49%) | 7,180 |
| 29 Sep 2017 | USD | 15.362 | 15.362 | 15.362 | 15.362 | 15.362 | +0.234 (+1.55%) | 4,987 |
| 28 Sep 2017 | USD | 15.1 | 15.185 | 15.04 | 15.1275 | 15.1275 | +0.077 (+0.51%) | 4,667 |
| 27 Sep 2017 | USD | 15.13 | 15.16 | 15.02 | 15.05 | 15.05 | -0.41 (-2.65%) | 5,659 |
| 26 Sep 2017 | USD | 15.463 | 15.47 | 15.3 | 15.46 | 15.46 | -0.07 (-0.45%) | 15,044 |
| 25 Sep 2017 | USD | 15.58 | 15.58 | 15.39 | 15.53 | 15.53 | -0.17 (-1.08%) | 10,408 |
| 22 Sep 2017 | USD | 15.691 | 15.73 | 15.62 | 15.7 | 15.7 | +0.193 (+1.24%) | 9,906 |
| 21 Sep 2017 | USD | 15.53 | 15.53 | 15.43 | 15.5075 | 15.5075 | -0.122 (-0.78%) | 4,530 |
| 20 Sep 2017 | USD | 15.62 | 15.68 | 15.49 | 15.63 | 15.63 | -0.09 (-0.57%) | 12,481 |
| 19 Sep 2017 | USD | 15.67 | 15.72 | 15.62 | 15.72 | 15.72 | -0.16 (-1.01%) | 10,451 |
| 18 Sep 2017 | USD | 15.8825 | 15.9 | 15.82 | 15.88 | 15.88 | -0.04 (-0.25%) | 2,885 |
| 15 Sep 2017 | USD | 15.952 | 16.04 | 15.8225 | 15.92 | 15.92 | -0.25 (-1.55%) | 7,122 |
| 14 Sep 2017 | USD | 16.25 | 16.25 | 16.155 | 16.17 | 16.17 | -0.08 (-0.49%) | 8,131 |
| 13 Sep 2017 | USD | 16.25 | 16.25 | 16.05 | 16.25 | 16.25 | -0.19 (-1.16%) | 4,152 |
| 12 Sep 2017 | USD | 16.52 | 16.52 | 16.32 | 16.44 | 16.44 | -0.06 (-0.36%) | 5,493 |
| 11 Sep 2017 | USD | 16.88 | 16.88 | 16.5 | 16.5 | 16.5 | -0.39 (-2.31%) | 13,891 |
| 8 Sep 2017 | USD | 16.7 | 16.89 | 16.645 | 16.89 | 16.89 | -0.06 (-0.35%) | 13,167 |
| 7 Sep 2017 | USD | 16.89 | 16.95 | 16.7525 | 16.95 | 16.95 | -0.2 (-1.17%) | 4,075 |
| 6 Sep 2017 | USD | 16.71 | 17.15 | 16.71 | 17.15 | 17.15 | 0.0 (0.0%) | 18,510 |
