| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | USD | 22 | 22.1 | 21.861 | 21.96 | 21.96 | +0.01 (+0.05%) | 46,380 |
| 17 Oct 2017 | USD | 22.14 | 22.14 | 21.95 | 21.95 | 21.95 | -0.22 (-0.99%) | 29,750 |
| 16 Oct 2017 | USD | 22.31 | 22.31 | 22.055 | 22.17 | 22.17 | -0.14 (-0.63%) | 50,761 |
| 13 Oct 2017 | USD | 22.01 | 22.31 | 22.01 | 22.31 | 22.31 | +0.26 (+1.18%) | 50,230 |
| 12 Oct 2017 | USD | 21.93 | 22.09 | 21.85 | 22.05 | 22.05 | +0.23 (+1.05%) | 24,804 |
| 11 Oct 2017 | USD | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.47 (-2.11%) | 73,640 |
| 10 Oct 2017 | USD | 21.99 | 22.29 | 21.9401 | 22.29 | 22.29 | +0.35 (+1.60%) | 56,906 |
| 9 Oct 2017 | USD | 21.92 | 21.96 | 21.84 | 21.94 | 21.94 | +0.12 (+0.55%) | 28,498 |
| 6 Oct 2017 | USD | 21.72 | 21.82 | 21.69 | 21.82 | 21.82 | +0.1 (+0.46%) | 29,943 |
| 5 Oct 2017 | USD | 21.76 | 21.83 | 21.7 | 21.72 | 21.72 | -0.01 (-0.05%) | 43,171 |
| 4 Oct 2017 | USD | 21.77 | 21.77 | 21.6714 | 21.73 | 21.73 | +0.09 (+0.42%) | 58,400 |
| 3 Oct 2017 | USD | 21.68 | 21.77 | 21.6152 | 21.64 | 21.64 | 0.0 (0.0%) | 52,606 |
| 2 Oct 2017 | USD | 21.61 | 21.67 | 21.51 | 21.64 | 21.64 | +0.15 (+0.70%) | 41,698 |
| 29 Sep 2017 | USD | 21.48 | 21.51 | 21.39 | 21.49 | 21.49 | +0.07 (+0.33%) | 36,082 |
| 28 Sep 2017 | USD | 21.36 | 21.42 | 21.311 | 21.42 | 21.42 | +0.14 (+0.66%) | 23,338 |
| 27 Sep 2017 | USD | 21.21 | 21.3192 | 21.2 | 21.28 | 21.28 | +0.07 (+0.33%) | 35,953 |
| 26 Sep 2017 | USD | 21.29 | 21.4 | 21.15 | 21.21 | 21.21 | -0.03 (-0.14%) | 54,795 |
| 25 Sep 2017 | USD | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | +0.04 (+0.19%) | 28,559 |
| 22 Sep 2017 | USD | 21.21 | 21.23 | 21.12 | 21.2 | 21.2 | +0.03 (+0.14%) | 23,690 |
| 21 Sep 2017 | USD | 21.19 | 21.22 | 21.13 | 21.17 | 21.17 | +0.02 (+0.09%) | 20,108 |
| 20 Sep 2017 | USD | 21.07 | 21.22 | 21.067 | 21.15 | 21.15 | +0.13 (+0.62%) | 40,823 |
| 19 Sep 2017 | USD | 21.09 | 21.14 | 21 | 21.02 | 21.02 | -0.05 (-0.24%) | 76,040 |
| 18 Sep 2017 | USD | 21.13 | 21.13 | 21.0001 | 21.07 | 21.07 | -0.05 (-0.24%) | 57,071 |
| 15 Sep 2017 | USD | 21.12 | 21.14 | 20.96 | 21.12 | 21.12 | +0.03 (+0.14%) | 21,568 |
| 14 Sep 2017 | USD | 20.94 | 21.09 | 20.93 | 21.09 | 21.09 | +0.15 (+0.72%) | 24,849 |
| 13 Sep 2017 | USD | 21.02 | 21.1 | 20.83 | 20.94 | 20.94 | +0.03 (+0.14%) | 20,182 |
| 12 Sep 2017 | USD | 20.94 | 21.0192 | 20.88 | 20.91 | 20.91 | +0.01 (+0.05%) | 46,213 |
| 11 Sep 2017 | USD | 20.88 | 20.98 | 20.82 | 20.9 | 20.9 | +0.11 (+0.53%) | 64,528 |
| 8 Sep 2017 | USD | 20.86 | 20.98 | 20.63 | 20.79 | 20.79 | -0.17 (-0.81%) | 69,783 |
| 7 Sep 2017 | USD | 21.12 | 21.17 | 20.87 | 20.96 | 20.96 | -0.13 (-0.62%) | 127,889 |
