| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | USD | 15.91 | 16.195 | 15.88 | 16.08 | 16.08 | +0.14 (+0.88%) | 183,119 |
| 22 Sep 2017 | USD | 15.83 | 15.99 | 15.75 | 15.94 | 15.94 | +0.11 (+0.69%) | 47,601 |
| 21 Sep 2017 | USD | 15.9 | 15.96 | 15.77 | 15.83 | 15.83 | -0.02 (-0.13%) | 53,132 |
| 20 Sep 2017 | USD | 15.73 | 15.89 | 15.5 | 15.85 | 15.85 | +0.1 (+0.63%) | 100,364 |
| 19 Sep 2017 | USD | 15.97 | 16.07 | 15.64 | 15.75 | 15.75 | -0.26 (-1.62%) | 128,276 |
| 18 Sep 2017 | USD | 16.08 | 16.1 | 15.84 | 16.01 | 16.01 | -0.1 (-0.62%) | 191,615 |
| 15 Sep 2017 | USD | 16.17 | 16.3 | 16.01 | 16.11 | 16.11 | -0.03 (-0.19%) | 832,659 |
| 14 Sep 2017 | USD | 16.1 | 16.22 | 16 | 16.14 | 16.14 | +0.05 (+0.31%) | 190,491 |
| 13 Sep 2017 | USD | 15.68 | 16.24 | 15.6 | 16.09 | 16.09 | +0.33 (+2.09%) | 312,601 |
| 12 Sep 2017 | USD | 15.77 | 15.8 | 15.5 | 15.76 | 15.76 | -0.02 (-0.13%) | 176,821 |
| 11 Sep 2017 | USD | 14.55 | 15.99 | 14.55 | 15.78 | 15.78 | +1.67 (+11.84%) | 356,579 |
| 8 Sep 2017 | USD | 13.98 | 14.65 | 13.795 | 14.11 | 14.11 | +0.01 (+0.07%) | 501,491 |
| 7 Sep 2017 | USD | 15.13 | 15.134 | 13.6 | 14.1 | 14.1 | -1.03 (-6.81%) | 528,197 |
| 6 Sep 2017 | USD | 14.76 | 15.4 | 14.4401 | 15.13 | 15.13 | +0.36 (+2.44%) | 411,914 |
| 5 Sep 2017 | USD | 15.67 | 15.67 | 14.2605 | 14.77 | 14.77 | -1.14 (-7.17%) | 971,825 |
| 4 Sep 2017 | USD | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 15.75 | 16.15 | 15.75 | 15.91 | 15.91 | +0.17 (+1.08%) | 135,115 |
| 31 Aug 2017 | USD | 15.97 | 16.17 | 15.71 | 15.74 | 15.74 | -0.21 (-1.32%) | 160,365 |
| 30 Aug 2017 | USD | 16.04 | 16.2 | 15.86 | 15.95 | 15.95 | -0.09 (-0.56%) | 77,996 |
| 29 Aug 2017 | USD | 15.83 | 16.0963 | 15.73 | 16.04 | 16.04 | +0.13 (+0.82%) | 107,067 |
| 28 Aug 2017 | USD | 16 | 16 | 15.46 | 15.91 | 15.91 | -0.09 (-0.56%) | 265,201 |
| 25 Aug 2017 | USD | 16.34 | 16.41 | 15.89 | 16 | 16 | -0.36 (-2.20%) | 161,821 |
| 24 Aug 2017 | USD | 16.25 | 16.43 | 16.1109 | 16.36 | 16.36 | +0.14 (+0.86%) | 76,332 |
| 23 Aug 2017 | USD | 16.05 | 16.34 | 16.05 | 16.22 | 16.22 | +0.03 (+0.19%) | 95,181 |
| 22 Aug 2017 | USD | 16.22 | 16.2611 | 16.03 | 16.19 | 16.19 | +0.04 (+0.25%) | 31,914 |
| 21 Aug 2017 | USD | 16.11 | 16.27 | 15.88 | 16.15 | 16.15 | -0.03 (-0.19%) | 91,028 |
| 18 Aug 2017 | USD | 15.95 | 16.25 | 15.36 | 16.18 | 16.18 | +0.07 (+0.43%) | 75,595 |
| 17 Aug 2017 | USD | 16.2 | 16.44 | 16.01 | 16.11 | 16.11 | -0.24 (-1.47%) | 63,843 |
| 16 Aug 2017 | USD | 16.19 | 16.64 | 16.13 | 16.35 | 16.35 | +0.21 (+1.30%) | 54,441 |
| 15 Aug 2017 | USD | 16.5 | 16.77 | 16.13 | 16.14 | 16.14 | -0.32 (-1.94%) | 52,955 |
