| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | USD | 33.56 | 34.3 | 33.44 | 34.21 | 34.21 | +0.64 (+1.91%) | 8,286,331 |
| 26 Oct 2017 | USD | 34.04 | 34.57 | 33.51 | 33.57 | 33.57 | -0.49 (-1.44%) | 9,130,305 |
| 25 Oct 2017 | USD | 33.92 | 34.24 | 33.81 | 34.06 | 34.06 | -0.06 (-0.18%) | 6,038,054 |
| 24 Oct 2017 | USD | 33.88 | 34.26 | 33.77 | 34.12 | 34.12 | +0.14 (+0.41%) | 9,608,708 |
| 23 Oct 2017 | USD | 33.34 | 34.16 | 33.31 | 33.98 | 33.98 | +0.64 (+1.92%) | 11,571,643 |
| 20 Oct 2017 | USD | 33.5 | 33.6 | 33.02 | 33.34 | 33.34 | -0.23 (-0.69%) | 7,216,136 |
| 19 Oct 2017 | USD | 33.66 | 34.12 | 33.38 | 33.57 | 33.57 | -0.1 (-0.30%) | 12,414,923 |
| 18 Oct 2017 | USD | 32.8 | 33.8 | 32.8 | 33.67 | 33.67 | +0.76 (+2.31%) | 13,264,737 |
| 17 Oct 2017 | USD | 32.78 | 33.1 | 32.56 | 32.91 | 32.91 | +0.04 (+0.12%) | 6,151,046 |
| 16 Oct 2017 | USD | 32.58 | 33.17 | 32.42 | 32.87 | 32.87 | +0.27 (+0.83%) | 8,257,139 |
| 13 Oct 2017 | USD | 32.49 | 32.69 | 32.4 | 32.6 | 32.6 | +0.12 (+0.37%) | 4,720,667 |
| 12 Oct 2017 | USD | 32.76 | 32.85 | 32.31 | 32.48 | 32.48 | -0.25 (-0.76%) | 6,245,038 |
| 11 Oct 2017 | USD | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -0.13 (-0.40%) | 9,916,604 |
| 10 Oct 2017 | USD | 32.45 | 32.98 | 32.45 | 32.86 | 32.86 | +0.41 (+1.26%) | 8,425,994 |
| 9 Oct 2017 | USD | 32.58 | 32.68 | 32.32 | 32.45 | 32.45 | +0.03 (+0.09%) | 7,985,244 |
| 6 Oct 2017 | USD | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.0 (0.0%) | 0 |
| 5 Oct 2017 | USD | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | USD | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.0 (0.0%) | 0 |
| 3 Oct 2017 | USD | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.0 (0.0%) | 0 |
| 2 Oct 2017 | USD | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | USD | 32.21 | 32.66 | 32.09 | 32.42 | 32.42 | +0.34 (+1.06%) | 8,168,773 |
| 28 Sep 2017 | USD | 31.91 | 32.13 | 31.82 | 32.08 | 32.08 | +0.18 (+0.56%) | 5,238,763 |
| 27 Sep 2017 | USD | 31.87 | 32.08 | 31.85 | 31.9 | 31.9 | +0.04 (+0.13%) | 3,451,617 |
| 26 Sep 2017 | USD | 32.1 | 32.16 | 31.8 | 31.86 | 31.86 | -0.18 (-0.56%) | 4,932,371 |
| 25 Sep 2017 | USD | 31.32 | 32.31 | 31.32 | 32.04 | 32.04 | +0.74 (+2.36%) | 11,998,805 |
| 22 Sep 2017 | USD | 31.32 | 31.4 | 31.22 | 31.3 | 31.3 | -0.02 (-0.06%) | 2,302,919 |
| 21 Sep 2017 | USD | 31.55 | 31.55 | 31.31 | 31.32 | 31.32 | -0.22 (-0.70%) | 3,097,884 |
| 20 Sep 2017 | USD | 31.42 | 31.56 | 31.35 | 31.54 | 31.54 | +0.07 (+0.22%) | 2,360,608 |
| 19 Sep 2017 | USD | 31.71 | 31.71 | 31.35 | 31.47 | 31.47 | -0.23 (-0.73%) | 3,639,461 |
| 18 Sep 2017 | USD | 31.61 | 31.78 | 31.4 | 31.7 | 31.7 | +0.1 (+0.32%) | 2,911,468 |
