| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2017 | USD | 16.09 | 16.38 | 16.09 | 16.27 | 16.27 | +0.16 (+0.99%) | 8,041,641 |
| 2 Oct 2017 | USD | 16.03 | 16.15 | 15.95 | 16.11 | 16.11 | +0.02 (+0.12%) | 7,998,516 |
| 29 Sep 2017 | USD | 16.2 | 16.24 | 16.06 | 16.09 | 16.09 | -0.11 (-0.68%) | 6,429,354 |
| 28 Sep 2017 | USD | 16.27 | 16.34 | 16.18 | 16.2 | 16.2 | -0.04 (-0.25%) | 5,595,173 |
| 27 Sep 2017 | USD | 16.27 | 16.3782 | 16.22 | 16.24 | 16.24 | -0.18 (-1.10%) | 7,668,869 |
| 26 Sep 2017 | USD | 16.44 | 16.605 | 16.37 | 16.42 | 16.42 | -0.17 (-1.02%) | 7,781,037 |
| 25 Sep 2017 | USD | 16.34 | 16.615 | 16.25 | 16.59 | 16.59 | +0.23 (+1.41%) | 7,706,612 |
| 22 Sep 2017 | USD | 16.46 | 16.48 | 16.26 | 16.36 | 16.36 | +0.03 (+0.18%) | 7,222,523 |
| 21 Sep 2017 | USD | 16.21 | 16.55 | 16.16 | 16.33 | 16.33 | -0.14 (-0.85%) | 7,734,538 |
| 20 Sep 2017 | USD | 16.94 | 17.075 | 16.32 | 16.47 | 16.47 | -0.43 (-2.54%) | 11,943,008 |
| 19 Sep 2017 | USD | 16.98 | 17.02 | 16.7 | 16.9 | 16.9 | -0.02 (-0.12%) | 7,934,976 |
| 18 Sep 2017 | USD | 17.03 | 17.14 | 16.87 | 16.92 | 16.92 | -0.38 (-2.20%) | 8,247,814 |
| 15 Sep 2017 | USD | 17.2 | 17.34 | 17.07 | 17.3 | 17.3 | +0.16 (+0.93%) | 10,999,640 |
| 14 Sep 2017 | USD | 17.04 | 17.17 | 16.87 | 17.14 | 17.14 | +0.04 (+0.23%) | 10,694,545 |
| 13 Sep 2017 | USD | 17.41 | 17.42 | 17.07 | 17.1 | 17.1 | -0.33 (-1.89%) | 8,893,985 |
| 12 Sep 2017 | USD | 17.32 | 17.48 | 17.1 | 17.43 | 17.43 | +0.02 (+0.11%) | 6,998,493 |
| 11 Sep 2017 | USD | 17.52 | 17.76 | 17.39 | 17.41 | 17.41 | -0.4 (-2.25%) | 9,805,777 |
| 8 Sep 2017 | USD | 17.98 | 18.03 | 17.63 | 17.81 | 17.81 | -0.19 (-1.06%) | 10,512,344 |
| 7 Sep 2017 | USD | 18.07 | 18.24 | 17.96 | 18 | 18 | +0.15 (+0.84%) | 11,999,516 |
| 6 Sep 2017 | USD | 18.14 | 18.3 | 17.75 | 17.85 | 17.85 | -0.37 (-2.03%) | 12,367,761 |
| 5 Sep 2017 | USD | 18.29 | 18.35 | 18.11 | 18.22 | 18.22 | +0.11 (+0.61%) | 11,177,125 |
| 4 Sep 2017 | USD | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 18.16 | 18.18 | 17.82 | 18.11 | 18.11 | +0.12 (+0.67%) | 8,311,719 |
| 31 Aug 2017 | USD | 17.76 | 18.065 | 17.69 | 17.99 | 17.99 | +0.24 (+1.35%) | 9,124,870 |
| 30 Aug 2017 | USD | 17.73 | 18.04 | 17.65 | 17.75 | 17.75 | -0.07 (-0.39%) | 9,593,990 |
| 29 Aug 2017 | USD | 18.01 | 18.09 | 17.59 | 17.82 | 17.82 | +0.15 (+0.85%) | 15,182,243 |
| 28 Aug 2017 | USD | 17.25 | 17.69 | 17.19 | 17.67 | 17.67 | +0.53 (+3.09%) | 12,070,858 |
| 25 Aug 2017 | USD | 17.12 | 17.225 | 16.96 | 17.14 | 17.14 | +0.09 (+0.53%) | 6,884,130 |
| 24 Aug 2017 | USD | 16.97 | 17.13 | 16.93 | 17.05 | 17.05 | +0.03 (+0.18%) | 5,666,631 |
| 23 Aug 2017 | USD | 16.93 | 17.04 | 16.82 | 17.02 | 17.02 | +0.16 (+0.95%) | 6,610,130 |
