| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | USD | 14.97 | 15.12 | 14.4156 | 14.48 | 72.4 | -0.83 (-5.42%) | 43,191 |
| 26 Oct 2017 | USD | 15.12 | 15.31 | 14.95 | 15.31 | 76.55 | -0.05 (-0.33%) | 50,618 |
| 25 Oct 2017 | USD | 15.04 | 16.35 | 15.03 | 15.36 | 76.8 | +0.46 (+3.09%) | 138,403 |
| 24 Oct 2017 | USD | 14.48 | 14.95 | 14.39 | 14.9 | 74.5 | +0.15 (+1.02%) | 182,005 |
| 23 Oct 2017 | USD | 14.2 | 14.88 | 14.2 | 14.75 | 73.75 | +0.47 (+3.29%) | 124,673 |
| 20 Oct 2017 | USD | 14.31 | 14.39 | 14.25 | 14.28 | 71.4 | -0.27 (-1.86%) | 95,437 |
| 19 Oct 2017 | USD | 15.12 | 15.2764 | 14.53 | 14.55 | 72.75 | -0.1 (-0.68%) | 116,024 |
| 18 Oct 2017 | USD | 14.64 | 14.65 | 14.56 | 14.65 | 73.25 | -0.06 (-0.41%) | 27,314 |
| 17 Oct 2017 | USD | 14.69 | 14.84 | 14.64 | 14.71 | 73.55 | +0.05 (+0.34%) | 44,054 |
| 16 Oct 2017 | USD | 14.66 | 14.66 | 14.66 | 14.66 | 73.3 | -0.28 (-1.87%) | 42,239 |
| 13 Oct 2017 | USD | 15.01 | 15.06 | 14.8101 | 14.94 | 74.7 | -0.26 (-1.71%) | 51,748 |
| 12 Oct 2017 | USD | 15.3205 | 15.46 | 15.06 | 15.2 | 76 | -0.12 (-0.78%) | 81,611 |
| 11 Oct 2017 | USD | 15.5889 | 15.65 | 15.26 | 15.32 | 76.6 | -0.32 (-2.05%) | 28,796 |
| 10 Oct 2017 | USD | 15.72 | 15.99 | 15.6 | 15.64 | 78.2 | -0.34 (-2.13%) | 40,104 |
| 9 Oct 2017 | USD | 15.6211 | 16.11 | 15.61 | 15.98 | 79.9 | +0.31 (+1.98%) | 35,920 |
| 6 Oct 2017 | USD | 15.71 | 16.04 | 15.67 | 15.67 | 78.35 | 0.0 (0.0%) | 70,919 |
| 5 Oct 2017 | USD | 16.07 | 16.09 | 15.65 | 15.67 | 78.35 | -0.53 (-3.27%) | 38,964 |
| 4 Oct 2017 | USD | 16.23 | 16.31 | 16.13 | 16.2 | 81 | +0.03 (+0.19%) | 79,527 |
| 3 Oct 2017 | USD | 16.06 | 16.23 | 16.03 | 16.17 | 80.85 | -0.02 (-0.12%) | 96,475 |
| 2 Oct 2017 | USD | 16.42 | 16.46 | 16.09 | 16.19 | 80.95 | -0.35 (-2.12%) | 169,379 |
| 29 Sep 2017 | USD | 16.54 | 16.54 | 16.54 | 16.54 | 82.7 | -0.33 (-1.96%) | 68,985 |
| 28 Sep 2017 | USD | 17.16 | 17.21 | 16.85 | 16.87 | 84.35 | -0.22 (-1.29%) | 96,565 |
| 27 Sep 2017 | USD | 17.06 | 17.27 | 16.99 | 17.09 | 85.45 | -0.14 (-0.81%) | 144,546 |
| 26 Sep 2017 | USD | 17.35 | 17.53 | 17.15 | 17.23 | 86.15 | -0.21 (-1.20%) | 119,820 |
| 25 Sep 2017 | USD | 17.44 | 17.97 | 17.24 | 17.44 | 87.2 | +0.03 (+0.17%) | 258,847 |
| 22 Sep 2017 | USD | 17.63 | 17.74 | 17.31 | 17.41 | 87.05 | +0.1 (+0.58%) | 128,658 |
| 21 Sep 2017 | USD | 17.31 | 17.31 | 17.31 | 17.31 | 86.55 | -0.03 (-0.17%) | 102,796 |
| 20 Sep 2017 | USD | 17.36 | 17.98 | 17.2312 | 17.34 | 86.7 | +0.03 (+0.17%) | 159,900 |
| 19 Sep 2017 | USD | 17.32 | 17.53 | 17.28 | 17.31 | 86.55 | 0.0 (0.0%) | 112,952 |
| 18 Sep 2017 | USD | 17.88 | 17.88 | 17.16 | 17.31 | 86.55 | -0.79 (-4.36%) | 117,982 |
