| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | USD | 17.47 | 17.495 | 17.4 | 17.482 | 17.482 | -0.018 (-0.10%) | 24,956 |
| 27 Sep 2017 | USD | 17.45 | 17.5 | 17.38 | 17.5 | 17.5 | +0.09 (+0.52%) | 15,760 |
| 26 Sep 2017 | USD | 17.45 | 17.45 | 17.33 | 17.41 | 17.41 | 0.0 (0.0%) | 11,651 |
| 25 Sep 2017 | USD | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | +0.03 (+0.17%) | 15,831 |
| 22 Sep 2017 | USD | 17.42 | 17.425 | 17.227 | 17.38 | 17.38 | +0.07 (+0.40%) | 35,411 |
| 21 Sep 2017 | USD | 17.35 | 17.35 | 17.25 | 17.31 | 17.31 | -0.05 (-0.29%) | 32,770 |
| 20 Sep 2017 | USD | 17.45 | 17.48 | 17.28 | 17.36 | 17.36 | -0.04 (-0.23%) | 22,664 |
| 19 Sep 2017 | USD | 17.47 | 17.47 | 17.3 | 17.4 | 17.4 | 0.0 (0.0%) | 10,388 |
| 18 Sep 2017 | USD | 17.45 | 17.45 | 17.28 | 17.4 | 17.4 | -0.02 (-0.11%) | 20,667 |
| 15 Sep 2017 | USD | 17.45 | 17.45 | 17.36 | 17.42 | 17.42 | 0.0 (0.0%) | 16,125 |
| 14 Sep 2017 | USD | 17.45 | 17.5 | 17.32 | 17.42 | 17.42 | -0.06 (-0.34%) | 47,641 |
| 13 Sep 2017 | USD | 17.51 | 17.57 | 17.46 | 17.48 | 17.48 | -0.04 (-0.23%) | 27,589 |
| 12 Sep 2017 | USD | 17.59 | 17.59 | 17.45 | 17.52 | 17.52 | +0.03 (+0.17%) | 38,905 |
| 11 Sep 2017 | USD | 17.58 | 17.58 | 17.44 | 17.49 | 17.49 | -0.11 (-0.63%) | 54,981 |
| 8 Sep 2017 | USD | 17.6 | 17.605 | 17.58 | 17.6 | 17.6 | -0.02 (-0.11%) | 7,043 |
| 7 Sep 2017 | USD | 17.63 | 17.7 | 17.58 | 17.62 | 17.62 | +0.01 (+0.06%) | 16,327 |
| 6 Sep 2017 | USD | 17.62 | 17.63 | 17.5 | 17.61 | 17.61 | -0.02 (-0.11%) | 9,297 |
| 5 Sep 2017 | USD | 17.75 | 17.75 | 17.59 | 17.63 | 17.63 | -0.09 (-0.51%) | 11,055 |
| 4 Sep 2017 | USD | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 17.74 | 17.75 | 17.62 | 17.72 | 17.72 | -0.05 (-0.28%) | 14,485 |
| 31 Aug 2017 | USD | 17.76 | 17.77 | 17.67 | 17.77 | 17.77 | +0.01 (+0.06%) | 26,863 |
| 30 Aug 2017 | USD | 17.65 | 17.7699 | 17.65 | 17.76 | 17.76 | 0.0 (0.0%) | 27,413 |
| 29 Aug 2017 | USD | 17.59 | 17.76 | 17.47 | 17.76 | 17.76 | +0.07 (+0.40%) | 26,471 |
| 28 Aug 2017 | USD | 17.6 | 17.82 | 17.48 | 17.69 | 17.69 | +0.05 (+0.28%) | 59,529 |
| 25 Aug 2017 | USD | 17.74 | 17.74 | 17.59 | 17.64 | 17.64 | -0.1 (-0.56%) | 18,188 |
| 24 Aug 2017 | USD | 17.95 | 17.95 | 17.65 | 17.74 | 17.74 | -0.15 (-0.84%) | 18,056 |
| 23 Aug 2017 | USD | 17.77 | 18.18 | 17.745 | 17.89 | 17.89 | +0.12 (+0.68%) | 33,170 |
| 22 Aug 2017 | USD | 17.92 | 17.92 | 17.67 | 17.77 | 17.77 | -0.03 (-0.17%) | 16,946 |
| 21 Aug 2017 | USD | 17.9 | 17.92 | 17.64 | 17.8 | 17.8 | -0.09 (-0.50%) | 13,957 |
| 18 Aug 2017 | USD | 17.8 | 17.89 | 17.7626 | 17.89 | 17.89 | +0.03 (+0.17%) | 7,076 |
