| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | USD | 15.8 | 15.8 | 15.48 | 15.48 | 15.48 | -0.2 (-1.28%) | 573,813 |
| 11 Oct 2017 | USD | 15.49 | 15.78 | 15.4 | 15.68 | 15.68 | +0.22 (+1.42%) | 315,068 |
| 10 Oct 2017 | USD | 15.42 | 15.47 | 15.3 | 15.46 | 15.46 | +0.23 (+1.51%) | 412,527 |
| 9 Oct 2017 | USD | 15.51 | 15.51 | 15.17 | 15.23 | 15.23 | +0.06 (+0.40%) | 1,527,382 |
| 6 Oct 2017 | USD | 15.39 | 15.45 | 15.12 | 15.17 | 15.17 | -0.21 (-1.37%) | 368,417 |
| 5 Oct 2017 | USD | 15.51 | 15.51 | 15.21 | 15.38 | 15.38 | -0.06 (-0.39%) | 719,021 |
| 4 Oct 2017 | USD | 15.39 | 15.44 | 15.25 | 15.44 | 15.44 | +0.13 (+0.85%) | 152,256 |
| 3 Oct 2017 | USD | 15.29 | 15.42 | 15.26 | 15.31 | 15.31 | +0.06 (+0.39%) | 504,275 |
| 2 Oct 2017 | USD | 15.04 | 15.25 | 15.01 | 15.25 | 15.25 | +0.3 (+2.01%) | 489,290 |
| 29 Sep 2017 | USD | 14.95 | 15.01 | 14.88 | 14.95 | 14.95 | +0.1 (+0.67%) | 368,624 |
| 28 Sep 2017 | USD | 14.72 | 15.05 | 14.72 | 14.85 | 14.85 | -0.23 (-1.53%) | 378,256 |
| 27 Sep 2017 | USD | 15.06 | 15.13 | 14.9 | 15.08 | 15.08 | -0.18 (-1.18%) | 406,550 |
| 26 Sep 2017 | USD | 15.18 | 15.37 | 15.18 | 15.26 | 15.26 | +0.03 (+0.20%) | 547,664 |
| 25 Sep 2017 | USD | 15.1 | 15.27 | 14.89 | 15.23 | 15.23 | +0.05 (+0.33%) | 914,049 |
| 22 Sep 2017 | USD | 15.24 | 15.32 | 15.1 | 15.18 | 15.18 | -0.1 (-0.65%) | 667,564 |
| 21 Sep 2017 | USD | 15.55 | 15.55 | 15.28 | 15.28 | 15.28 | -0.32 (-2.05%) | 636,502 |
| 20 Sep 2017 | USD | 15.37 | 15.63 | 15.25 | 15.6 | 15.6 | +0.34 (+2.23%) | 1,102,711 |
| 19 Sep 2017 | USD | 15.6 | 15.7 | 15.26 | 15.26 | 15.26 | -0.4 (-2.55%) | 869,989 |
| 18 Sep 2017 | USD | 15.73 | 15.85 | 15.63 | 15.66 | 15.66 | -0.01 (-0.06%) | 411,612 |
| 15 Sep 2017 | USD | 15.78 | 15.89 | 15.6684 | 15.67 | 15.67 | -0.12 (-0.76%) | 1,026,304 |
| 14 Sep 2017 | USD | 15.9 | 15.9 | 15.54 | 15.79 | 15.79 | -0.09 (-0.57%) | 547,881 |
| 13 Sep 2017 | USD | 15.85 | 15.94 | 15.7 | 15.88 | 15.88 | +0.06 (+0.38%) | 430,257 |
| 12 Sep 2017 | USD | 15.9 | 15.98 | 15.71 | 15.82 | 15.82 | -0.03 (-0.19%) | 806,009 |
| 11 Sep 2017 | USD | 15.62 | 15.85 | 15.53 | 15.85 | 15.85 | +0.2 (+1.28%) | 642,833 |
| 8 Sep 2017 | USD | 15.75 | 15.8 | 15.63 | 15.65 | 15.65 | -0.12 (-0.76%) | 556,745 |
| 7 Sep 2017 | USD | 15.89 | 15.89 | 15.65 | 15.77 | 15.77 | +0.17 (+1.09%) | 620,871 |
| 6 Sep 2017 | USD | 15.4 | 15.6 | 15.33 | 15.6 | 15.6 | +0.15 (+0.97%) | 929,262 |
| 5 Sep 2017 | USD | 15.56 | 15.63 | 15.33 | 15.45 | 15.45 | -0.07 (-0.45%) | 570,499 |
| 4 Sep 2017 | USD | 15.5 | 15.6504 | 15.32 | 15.52 | 15.52 | -0.03 (-0.19%) | 856,631 |
| 1 Sep 2017 | USD | 15.67 | 15.77 | 15.36 | 15.55 | 15.55 | -0.26 (-1.64%) | 815,400 |
