| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2017 | USD | 16.43 | 16.7056 | 16.22 | 16.52 | 16.52 | -0.01 (-0.06%) | 2,704,944 |
| 28 Sep 2017 | USD | 17.54 | 17.63 | 16.19 | 16.53 | 16.53 | -0.46 (-2.71%) | 6,717,558 |
| 27 Sep 2017 | USD | 17.03 | 17.19 | 16.59 | 16.99 | 16.99 | +0.13 (+0.77%) | 4,909,947 |
| 26 Sep 2017 | USD | 16.7 | 16.96 | 16.39 | 16.86 | 16.86 | -0.3 (-1.75%) | 4,236,227 |
| 25 Sep 2017 | USD | 16.19 | 17.205 | 16.19 | 17.16 | 17.16 | +1.47 (+9.37%) | 6,787,794 |
| 22 Sep 2017 | USD | 15.56 | 15.79 | 15.41 | 15.69 | 15.69 | -0.08 (-0.51%) | 2,377,485 |
| 21 Sep 2017 | USD | 15.49 | 15.84 | 15.21 | 15.77 | 15.77 | +0.02 (+0.13%) | 3,703,525 |
| 20 Sep 2017 | USD | 15.48 | 16.11 | 15.24 | 15.75 | 15.75 | +0.6 (+3.96%) | 7,798,474 |
| 19 Sep 2017 | USD | 15.65 | 15.72 | 14.885 | 15.15 | 15.15 | -0.29 (-1.88%) | 5,254,976 |
| 18 Sep 2017 | USD | 15.3 | 15.57 | 14.83 | 15.44 | 15.44 | -0.1 (-0.64%) | 3,996,739 |
| 15 Sep 2017 | USD | 15.54 | 15.64 | 15.32 | 15.54 | 15.54 | +0.27 (+1.77%) | 3,655,126 |
| 14 Sep 2017 | USD | 15.44 | 15.9258 | 15.16 | 15.27 | 15.27 | +0.29 (+1.94%) | 7,624,941 |
| 13 Sep 2017 | USD | 14.35 | 14.98 | 14.225 | 14.98 | 14.98 | +0.89 (+6.32%) | 8,091,490 |
| 12 Sep 2017 | USD | 13.9 | 14.2 | 13.8307 | 14.09 | 14.09 | +0.2 (+1.44%) | 4,610,871 |
| 11 Sep 2017 | USD | 13.24 | 14.08 | 13.04 | 13.89 | 13.89 | +0.36 (+2.66%) | 6,540,458 |
| 8 Sep 2017 | USD | 14.73 | 14.8 | 13.25 | 13.53 | 13.53 | -1.35 (-9.07%) | 8,063,673 |
| 7 Sep 2017 | USD | 14.66 | 15.03 | 14.57 | 14.88 | 14.88 | -0.03 (-0.20%) | 4,605,607 |
| 6 Sep 2017 | USD | 14.88 | 15.14 | 14.58 | 14.91 | 14.91 | +0.54 (+3.76%) | 5,744,334 |
| 5 Sep 2017 | USD | 14.39 | 14.74 | 14.31 | 14.37 | 14.37 | +1.01 (+7.56%) | 10,074,626 |
| 4 Sep 2017 | USD | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 13.08 | 13.36 | 12.71 | 13.36 | 13.36 | +0.2 (+1.52%) | 7,471,414 |
| 31 Aug 2017 | USD | 12.7 | 13.45 | 12.6801 | 13.16 | 13.16 | +0.88 (+7.17%) | 11,203,924 |
| 30 Aug 2017 | USD | 12.31 | 12.9 | 12.18 | 12.28 | 12.28 | -0.35 (-2.77%) | 9,449,559 |
| 29 Aug 2017 | USD | 12.65 | 12.75 | 12.13 | 12.63 | 12.63 | -0.27 (-2.09%) | 9,131,210 |
| 28 Aug 2017 | USD | 13.56 | 13.57 | 12.43 | 12.9 | 12.9 | -0.95 (-6.86%) | 12,213,081 |
| 25 Aug 2017 | USD | 13.62 | 13.94 | 13.57 | 13.85 | 13.85 | +0.13 (+0.95%) | 5,379,506 |
| 24 Aug 2017 | USD | 13.97 | 14.04 | 13.22 | 13.72 | 13.72 | -0.63 (-4.39%) | 10,479,594 |
| 23 Aug 2017 | USD | 13.84 | 14.46 | 13.73 | 14.35 | 14.35 | +0.44 (+3.16%) | 5,933,876 |
| 22 Aug 2017 | USD | 13.91 | 14.23 | 13.66 | 13.91 | 13.91 | +0.19 (+1.38%) | 5,554,262 |
| 21 Aug 2017 | USD | 14.37 | 14.53 | 13.361 | 13.72 | 13.72 | -1.02 (-6.92%) | 6,668,684 |
