| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2017 | USD | 17.35 | 17.7286 | 16.341 | 17.18 | 17.18 | -0.26 (-1.49%) | 318,984 |
| 25 Oct 2017 | USD | 19.43 | 19.4436 | 17.0814 | 17.44 | 17.44 | -1.94 (-10.01%) | 289,039 |
| 24 Oct 2017 | USD | 19.27 | 20.48 | 18.54 | 19.38 | 19.38 | +0.11 (+0.57%) | 297,612 |
| 23 Oct 2017 | USD | 18.49 | 19.45 | 18.201 | 19.27 | 19.27 | +0.83 (+4.50%) | 236,709 |
| 20 Oct 2017 | USD | 19.4 | 19.9159 | 18.21 | 18.44 | 18.44 | -0.77 (-4.01%) | 280,550 |
| 19 Oct 2017 | USD | 19.02 | 19.6525 | 17.42 | 19.21 | 19.21 | +0.21 (+1.11%) | 760,632 |
| 18 Oct 2017 | USD | 20.82 | 21.0924 | 18.9 | 19 | 19 | -1.63 (-7.90%) | 412,578 |
| 17 Oct 2017 | USD | 22.48 | 22.58 | 20.18 | 20.63 | 20.63 | -1.76 (-7.86%) | 275,371 |
| 16 Oct 2017 | USD | 23.04 | 23.68 | 22.26 | 22.39 | 22.39 | -0.65 (-2.82%) | 214,396 |
| 13 Oct 2017 | USD | 22.97 | 24 | 22.82 | 23.04 | 23.04 | +0.04 (+0.17%) | 191,756 |
| 12 Oct 2017 | USD | 22.61 | 23.67 | 22.29 | 23 | 23 | +0.22 (+0.97%) | 281,226 |
| 11 Oct 2017 | USD | 23.86 | 24.242 | 22.56 | 22.78 | 22.78 | -1.27 (-5.28%) | 373,495 |
| 10 Oct 2017 | USD | 26.15 | 26.68 | 23.8 | 24.05 | 24.05 | -1.66 (-6.46%) | 424,513 |
| 9 Oct 2017 | USD | 28.05 | 28.2 | 25.4601 | 25.71 | 25.71 | -2.25 (-8.05%) | 690,221 |
| 6 Oct 2017 | USD | 28.7 | 28.7637 | 27.52 | 27.96 | 27.96 | -0.76 (-2.65%) | 218,515 |
| 5 Oct 2017 | USD | 29.39 | 30.06 | 27.45 | 28.72 | 28.72 | -0.46 (-1.58%) | 372,672 |
| 4 Oct 2017 | USD | 28.1 | 30.2 | 28.005 | 29.18 | 29.18 | +1.15 (+4.10%) | 636,952 |
| 3 Oct 2017 | USD | 28.22 | 28.4 | 27 | 28.03 | 28.03 | -0.05 (-0.18%) | 501,044 |
| 2 Oct 2017 | USD | 27.96 | 28.53 | 27.3 | 28.08 | 28.08 | +0.41 (+1.48%) | 797,126 |
| 29 Sep 2017 | USD | 28 | 28.87 | 27.27 | 27.67 | 27.67 | -0.66 (-2.33%) | 602,175 |
| 28 Sep 2017 | USD | 29.76 | 31.23 | 27.51 | 28.33 | 28.33 | -1.5 (-5.03%) | 647,875 |
| 27 Sep 2017 | USD | 28.49 | 29.98 | 27.67 | 29.83 | 29.83 | +1.59 (+5.63%) | 463,351 |
| 26 Sep 2017 | USD | 27.86 | 28.456 | 27.5 | 28.24 | 28.24 | +0.19 (+0.68%) | 417,762 |
| 25 Sep 2017 | USD | 26.83 | 28.78 | 26.83 | 28.05 | 28.05 | +1.43 (+5.37%) | 495,298 |
| 22 Sep 2017 | USD | 26.62 | 26.94 | 25.7 | 26.62 | 26.62 | +0.21 (+0.80%) | 330,470 |
| 21 Sep 2017 | USD | 25.3 | 26.76 | 25.2 | 26.41 | 26.41 | +1.2 (+4.76%) | 310,378 |
| 20 Sep 2017 | USD | 24.97 | 25.23 | 24.56 | 25.21 | 25.21 | +0.53 (+2.15%) | 325,230 |
| 19 Sep 2017 | USD | 24.2 | 25.37 | 24.19 | 24.68 | 24.68 | +0.68 (+2.83%) | 503,212 |
| 18 Sep 2017 | USD | 23.83 | 24.46 | 23.55 | 24 | 24 | +0.13 (+0.54%) | 458,199 |
| 15 Sep 2017 | USD | 23.95 | 25.7299 | 23.23 | 23.87 | 23.87 | +0.14 (+0.59%) | 2,804,228 |
