| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 13.88 | 14 | 13.51 | 13.66 | 13.66 | -0.26 (-1.87%) | 802,286 |
| 10 Oct 2017 | USD | 13.85 | 14.135 | 13.8 | 13.92 | 13.92 | +0.15 (+1.09%) | 658,066 |
| 9 Oct 2017 | USD | 14.22 | 14.26 | 13.7 | 13.77 | 13.77 | -0.42 (-2.96%) | 690,993 |
| 6 Oct 2017 | USD | 14.14 | 14.3 | 14.03 | 14.19 | 14.19 | 0.0 (0.0%) | 475,233 |
| 5 Oct 2017 | USD | 14.13 | 14.44 | 14.1 | 14.19 | 14.19 | +0.01 (+0.07%) | 973,404 |
| 4 Oct 2017 | USD | 14.37 | 14.48 | 14.15 | 14.18 | 14.18 | -0.17 (-1.18%) | 463,113 |
| 3 Oct 2017 | USD | 14.47 | 14.58 | 14.2 | 14.35 | 14.35 | -0.15 (-1.03%) | 900,403 |
| 2 Oct 2017 | USD | 14.43 | 14.66 | 14.11 | 14.5 | 14.5 | +0.06 (+0.42%) | 1,208,905 |
| 29 Sep 2017 | USD | 14.24 | 14.46 | 14.11 | 14.44 | 14.44 | +0.27 (+1.91%) | 993,973 |
| 28 Sep 2017 | USD | 14.24 | 14.41 | 13.99 | 14.17 | 14.17 | 0.0 (0.0%) | 1,221,817 |
| 27 Sep 2017 | USD | 13.88 | 14.19 | 13.63 | 14.17 | 14.17 | +0.3 (+2.16%) | 1,081,401 |
| 26 Sep 2017 | USD | 13.62 | 14.05 | 13.53 | 13.87 | 13.87 | +0.28 (+2.06%) | 976,337 |
| 25 Sep 2017 | USD | 13.5 | 14.14 | 13.5 | 13.59 | 13.59 | +0.03 (+0.22%) | 1,341,859 |
| 22 Sep 2017 | USD | 13.37 | 13.64 | 13.34 | 13.56 | 13.56 | +0.15 (+1.12%) | 926,550 |
| 21 Sep 2017 | USD | 13.54 | 13.68 | 13.325 | 13.41 | 13.41 | -0.1 (-0.74%) | 829,876 |
| 20 Sep 2017 | USD | 13.97 | 13.97 | 13.46 | 13.51 | 13.51 | -0.57 (-4.05%) | 1,347,225 |
| 19 Sep 2017 | USD | 14.4 | 14.635 | 13.931 | 14.08 | 14.08 | -0.26 (-1.81%) | 1,113,021 |
| 18 Sep 2017 | USD | 14.63 | 14.6478 | 13.9484 | 14.34 | 14.34 | -0.21 (-1.44%) | 1,857,662 |
| 15 Sep 2017 | USD | 13.35 | 14.56 | 13.2745 | 14.55 | 14.55 | +1.2 (+8.99%) | 2,846,621 |
| 14 Sep 2017 | USD | 13.42 | 13.68 | 13.15 | 13.35 | 13.35 | -0.06 (-0.45%) | 1,361,721 |
| 13 Sep 2017 | USD | 13.42 | 13.86 | 13.35 | 13.41 | 13.41 | +0.1 (+0.75%) | 1,410,827 |
| 12 Sep 2017 | USD | 12.87 | 13.6 | 12.87 | 13.31 | 13.31 | +0.51 (+3.98%) | 2,007,341 |
| 11 Sep 2017 | USD | 12.04 | 13.01 | 12.04 | 12.8 | 12.8 | +0.61 (+5.00%) | 2,617,127 |
| 8 Sep 2017 | USD | 13.01 | 14.37 | 12.04 | 12.19 | 12.19 | -0.97 (-7.37%) | 6,683,594 |
| 7 Sep 2017 | USD | 13 | 13.22 | 12.8 | 13.16 | 13.16 | +0.2 (+1.54%) | 2,424,384 |
| 6 Sep 2017 | USD | 12.56 | 13.055 | 12.46 | 12.96 | 12.96 | +0.42 (+3.35%) | 1,489,113 |
| 5 Sep 2017 | USD | 12.34 | 12.58 | 12.01 | 12.54 | 12.54 | +0.39 (+3.21%) | 1,074,361 |
| 4 Sep 2017 | USD | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 11.84 | 12.31 | 11.84 | 12.15 | 12.15 | +0.33 (+2.79%) | 931,187 |
| 31 Aug 2017 | USD | 11.89 | 12.02 | 11.73 | 11.82 | 11.82 | -0.08 (-0.67%) | 598,749 |
