| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2017 | USD | 17.07 | 17.41 | 16.82 | 17.27 | 17.27 | +0.23 (+1.35%) | 34,000 |
| 5 Oct 2017 | USD | 17.33 | 17.69 | 17.03 | 17.04 | 17.04 | -0.36 (-2.07%) | 18,200 |
| 4 Oct 2017 | USD | 17.347 | 17.56 | 17.02 | 17.4 | 17.4 | +0.18 (+1.05%) | 80,100 |
| 3 Oct 2017 | USD | 17.174 | 17.39 | 17.16 | 17.22 | 17.22 | +0.05 (+0.29%) | 75,000 |
| 2 Oct 2017 | USD | 17.22 | 17.72 | 17.03 | 17.17 | 17.17 | +0.17 (+1%) | 49,700 |
| 29 Sep 2017 | USD | 16.98 | 17.17 | 16.95 | 17 | 17 | +0.01 (+0.06%) | 41,800 |
| 28 Sep 2017 | USD | 17 | 17.31 | 16.85 | 16.99 | 16.99 | -0.06 (-0.35%) | 97,300 |
| 27 Sep 2017 | USD | 17.11 | 17.35 | 17.01 | 17.05 | 17.05 | -0.12 (-0.70%) | 12,900 |
| 26 Sep 2017 | USD | 17.2 | 17.308 | 16.97 | 17.17 | 17.17 | +0.01 (+0.06%) | 34,900 |
| 25 Sep 2017 | USD | 17.25 | 17.34 | 17.07 | 17.16 | 17.16 | -0.16 (-0.92%) | 8,800 |
| 22 Sep 2017 | USD | 17.1 | 17.44 | 17.05 | 17.32 | 17.32 | +0.15 (+0.87%) | 10,300 |
| 21 Sep 2017 | USD | 17.635 | 17.635 | 17.01 | 17.17 | 17.17 | -0.26 (-1.49%) | 7,400 |
| 20 Sep 2017 | USD | 17.51 | 17.6 | 17.24 | 17.43 | 17.43 | -0.17 (-0.97%) | 20,600 |
| 19 Sep 2017 | USD | 17.296 | 17.8 | 17.255 | 17.6 | 17.6 | +0.17 (+0.98%) | 21,500 |
| 18 Sep 2017 | USD | 16.72 | 17.81 | 16.72 | 17.43 | 17.43 | +0.71 (+4.25%) | 71,300 |
| 15 Sep 2017 | USD | 17.1 | 17.185 | 16.57 | 16.72 | 16.72 | -0.33 (-1.94%) | 79,600 |
| 14 Sep 2017 | USD | 16.74 | 17.17 | 16.71 | 17.05 | 17.05 | +0.22 (+1.31%) | 22,700 |
| 13 Sep 2017 | USD | 16.87 | 17.03 | 16.61 | 16.83 | 16.83 | -0.22 (-1.29%) | 33,100 |
| 12 Sep 2017 | USD | 17.139 | 17.2 | 16.91 | 17.05 | 17.05 | -0.04 (-0.23%) | 6,200 |
| 11 Sep 2017 | USD | 16.64 | 17.19 | 16.64 | 17.09 | 17.09 | +0.38 (+2.27%) | 11,700 |
| 8 Sep 2017 | USD | 16.22 | 16.97 | 16.22 | 16.71 | 16.71 | +0.31 (+1.89%) | 29,000 |
| 7 Sep 2017 | USD | 16.29 | 16.48 | 16.13 | 16.4 | 16.4 | +0.02 (+0.12%) | 15,300 |
| 6 Sep 2017 | USD | 16.18 | 16.594 | 16.18 | 16.38 | 16.38 | +0.04 (+0.24%) | 11,400 |
| 5 Sep 2017 | USD | 16.9 | 17.18 | 16.25 | 16.34 | 16.34 | -0.63 (-3.71%) | 20,200 |
| 4 Sep 2017 | USD | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 17.15 | 17.25 | 16.61 | 16.97 | 16.97 | -0.23 (-1.34%) | 18,100 |
| 31 Aug 2017 | USD | 17.23 | 17.23 | 16.66 | 17.2 | 17.2 | -0.03 (-0.17%) | 38,700 |
| 30 Aug 2017 | USD | 16.89 | 17.393 | 16.89 | 17.23 | 17.23 | +0.25 (+1.47%) | 15,100 |
| 29 Aug 2017 | USD | 16.87 | 17.165 | 16.831 | 16.98 | 16.98 | +0.06 (+0.35%) | 14,300 |
| 28 Aug 2017 | USD | 17.08 | 17.18 | 16.792 | 16.92 | 16.92 | -0.07 (-0.41%) | 21,100 |
