| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 15.28 | 15.38 | 15.09 | 15.16 | 15.16 | -0.02 (-0.13%) | 326,406 |
| 3 Oct 2017 | USD | 15.38 | 15.42 | 15.06 | 15.18 | 15.18 | -0.25 (-1.62%) | 345,009 |
| 2 Oct 2017 | USD | 15.05 | 15.495 | 15.04 | 15.43 | 15.43 | +0.35 (+2.32%) | 151,380 |
| 29 Sep 2017 | USD | 15.14 | 15.28 | 15 | 15.08 | 15.08 | -0.05 (-0.33%) | 385,364 |
| 28 Sep 2017 | USD | 15.35 | 15.35 | 15.0601 | 15.13 | 15.13 | -0.35 (-2.26%) | 301,683 |
| 27 Sep 2017 | USD | 15.31 | 15.55 | 15.245 | 15.48 | 15.48 | +0.18 (+1.18%) | 255,157 |
| 26 Sep 2017 | USD | 15.05 | 15.38 | 15.01 | 15.3 | 15.3 | +0.27 (+1.80%) | 203,687 |
| 25 Sep 2017 | USD | 15.21 | 15.29 | 15 | 15.03 | 15.03 | -0.12 (-0.79%) | 112,511 |
| 22 Sep 2017 | USD | 15.19 | 15.24 | 15.13 | 15.15 | 15.15 | -0.1 (-0.66%) | 122,850 |
| 21 Sep 2017 | USD | 15.25 | 15.39 | 15.09 | 15.25 | 15.25 | +0.08 (+0.53%) | 188,485 |
| 20 Sep 2017 | USD | 15.29 | 15.29 | 15.05 | 15.17 | 15.17 | -0.09 (-0.59%) | 166,977 |
| 19 Sep 2017 | USD | 15.33 | 15.44 | 15.17 | 15.26 | 15.26 | -0.1 (-0.65%) | 266,593 |
| 18 Sep 2017 | USD | 15.69 | 15.735 | 14.54 | 15.36 | 15.36 | -0.36 (-2.29%) | 514,468 |
| 15 Sep 2017 | USD | 16.49 | 16.58 | 15.64 | 15.72 | 15.72 | -0.67 (-4.09%) | 2,761,509 |
| 14 Sep 2017 | USD | 16.32 | 16.57 | 16.13 | 16.39 | 16.39 | +0.01 (+0.06%) | 249,605 |
| 13 Sep 2017 | USD | 16.31 | 16.655 | 16.29 | 16.38 | 16.38 | -0.01 (-0.06%) | 335,188 |
| 12 Sep 2017 | USD | 16.21 | 16.5 | 16.17 | 16.39 | 16.39 | +0.13 (+0.80%) | 174,292 |
| 11 Sep 2017 | USD | 16.16 | 16.48 | 16.02 | 16.26 | 16.26 | +0.21 (+1.31%) | 190,441 |
| 8 Sep 2017 | USD | 15.93 | 16.25 | 15.87 | 16.05 | 16.05 | +0.09 (+0.56%) | 259,836 |
| 7 Sep 2017 | USD | 16.42 | 16.545 | 15.75 | 15.96 | 15.96 | -0.51 (-3.10%) | 272,014 |
| 6 Sep 2017 | USD | 16 | 16.5 | 15.94 | 16.47 | 16.47 | +0.39 (+2.43%) | 246,643 |
| 5 Sep 2017 | USD | 15.91 | 16.15 | 15.91 | 16.08 | 16.08 | +0.09 (+0.56%) | 276,565 |
| 4 Sep 2017 | USD | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 16.01 | 16.2 | 15.85 | 15.99 | 15.99 | -0.05 (-0.31%) | 133,698 |
| 31 Aug 2017 | USD | 15.95 | 16.43 | 15.95 | 16.04 | 16.04 | +0.04 (+0.25%) | 307,262 |
| 30 Aug 2017 | USD | 15.58 | 16.12 | 15.58 | 16 | 16 | +0.34 (+2.17%) | 138,907 |
| 29 Aug 2017 | USD | 15.56 | 15.92 | 15.4879 | 15.66 | 15.66 | +0.08 (+0.51%) | 111,596 |
| 28 Aug 2017 | USD | 15.93 | 15.93 | 15.51 | 15.58 | 15.58 | -0.34 (-2.14%) | 169,200 |
| 25 Aug 2017 | USD | 15.86 | 16.03 | 15.85 | 15.92 | 15.92 | +0.11 (+0.70%) | 102,860 |
| 24 Aug 2017 | USD | 16.02 | 16.06 | 15.78 | 15.81 | 15.81 | -0.24 (-1.50%) | 129,099 |
