| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2017 | USD | 16.55 | 16.8 | 16.45 | 16.7 | 16.7 | +0.25 (+1.52%) | 467,802 |
| 25 Oct 2017 | USD | 16.6 | 16.6 | 16.3 | 16.45 | 16.45 | -0.05 (-0.30%) | 308,873 |
| 24 Oct 2017 | USD | 16.85 | 16.95 | 16.5 | 16.5 | 16.5 | -0.3 (-1.79%) | 637,160 |
| 23 Oct 2017 | USD | 16.65 | 16.8 | 16.525 | 16.8 | 16.8 | +0.15 (+0.90%) | 354,381 |
| 20 Oct 2017 | USD | 16.75 | 16.8 | 16.5 | 16.65 | 16.65 | 0.0 (0.0%) | 494,172 |
| 19 Oct 2017 | USD | 16.55 | 16.7 | 16.45 | 16.65 | 16.65 | -0.05 (-0.30%) | 695,321 |
| 18 Oct 2017 | USD | 16.45 | 16.7 | 16.35 | 16.7 | 16.7 | +0.25 (+1.52%) | 647,253 |
| 17 Oct 2017 | USD | 16.4 | 16.5 | 16.25 | 16.45 | 16.45 | +0.05 (+0.30%) | 447,680 |
| 16 Oct 2017 | USD | 16.4 | 16.5 | 16.275 | 16.4 | 16.4 | -0.1 (-0.61%) | 1,000,180 |
| 13 Oct 2017 | USD | 16.4 | 16.525 | 16.3 | 16.5 | 16.5 | +0.2 (+1.23%) | 458,591 |
| 12 Oct 2017 | USD | 16.25 | 16.45 | 16.125 | 16.3 | 16.3 | +0.05 (+0.31%) | 440,216 |
| 11 Oct 2017 | USD | 16.2 | 16.4 | 16.15 | 16.25 | 16.25 | 0.0 (0.0%) | 481,883 |
| 10 Oct 2017 | USD | 16.2 | 16.3 | 16.0918 | 16.25 | 16.25 | +0.15 (+0.93%) | 493,993 |
| 9 Oct 2017 | USD | 16.2 | 16.2 | 16.1 | 16.1 | 16.1 | -0.1 (-0.62%) | 485,487 |
| 6 Oct 2017 | USD | 16.15 | 16.35 | 16.1 | 16.2 | 16.2 | 0.0 (0.0%) | 587,583 |
| 5 Oct 2017 | USD | 15.9 | 16.35 | 15.9 | 16.2 | 16.2 | +0.35 (+2.21%) | 871,317 |
| 4 Oct 2017 | USD | 15.9 | 16.05 | 15.75 | 15.85 | 15.85 | 0.0 (0.0%) | 778,063 |
| 3 Oct 2017 | USD | 15.45 | 15.9 | 15.4 | 15.85 | 15.85 | +0.35 (+2.26%) | 1,044,025 |
| 2 Oct 2017 | USD | 15.5 | 15.55 | 15.4 | 15.5 | 15.5 | -0.1 (-0.64%) | 982,801 |
| 29 Sep 2017 | USD | 15.6 | 15.9 | 15.55 | 15.6 | 15.6 | -0.05 (-0.32%) | 1,155,438 |
| 28 Sep 2017 | USD | 15.35 | 15.65 | 15.2 | 15.65 | 15.65 | +0.3 (+1.95%) | 1,440,656 |
| 27 Sep 2017 | USD | 15.2 | 15.35 | 15.15 | 15.35 | 15.35 | +0.15 (+0.99%) | 1,294,901 |
| 26 Sep 2017 | USD | 15.3 | 15.35 | 15.1 | 15.2 | 15.2 | -0.15 (-0.98%) | 1,864,431 |
| 25 Sep 2017 | USD | 15.55 | 15.55 | 15.15 | 15.35 | 15.35 | -0.2 (-1.29%) | 12,091,846 |
| 22 Sep 2017 | USD | 15.5 | 15.85 | 15.4 | 15.55 | 15.55 | 0.0 (0.0%) | 2,590,352 |
| 21 Sep 2017 | USD | 15.35 | 16.1 | 15.15 | 15.55 | 15.55 | +1.15 (+7.99%) | 4,146,708 |
| 20 Sep 2017 | USD | 14.45 | 14.5 | 14.3 | 14.4 | 14.4 | -0.1 (-0.69%) | 263,613 |
| 19 Sep 2017 | USD | 14.3 | 14.55 | 14.25 | 14.5 | 14.5 | +0.15 (+1.05%) | 332,895 |
| 18 Sep 2017 | USD | 14.4 | 14.5 | 14.25 | 14.35 | 14.35 | -0.05 (-0.35%) | 377,049 |
| 15 Sep 2017 | USD | 14.3 | 14.45 | 14.15 | 14.4 | 14.4 | +0.2 (+1.41%) | 588,298 |
