| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2017 | USD | 26.9 | 27.1 | 26.4 | 26.4 | 17.6 | -0.45 (-1.68%) | 6,135 |
| 16 Oct 2017 | USD | 26.85 | 26.85 | 26.85 | 26.85 | 17.9 | -0.45 (-1.65%) | 15,321 |
| 13 Oct 2017 | USD | 26.8312 | 27.62 | 26.7244 | 27.3 | 18.2 | +0.05 (+0.18%) | 13,190 |
| 12 Oct 2017 | USD | 27.11 | 27.33 | 26.88 | 27.25 | 18.1667 | +0.13 (+0.48%) | 8,939 |
| 11 Oct 2017 | USD | 27.4899 | 27.49 | 26.79 | 27.12 | 18.08 | +0.02 (+0.07%) | 23,080 |
| 10 Oct 2017 | USD | 27.28 | 27.28 | 26.71 | 27.1 | 18.0667 | +0.02 (+0.07%) | 13,889 |
| 9 Oct 2017 | USD | 26.75 | 27.16 | 26.56 | 27.08 | 18.0533 | +0.32 (+1.20%) | 10,872 |
| 6 Oct 2017 | USD | 26.46 | 26.81 | 26.46 | 26.76 | 17.84 | +0.37 (+1.40%) | 12,367 |
| 5 Oct 2017 | USD | 26.24 | 26.925 | 26.18 | 26.39 | 17.5933 | -0.14 (-0.53%) | 17,897 |
| 4 Oct 2017 | USD | 26.38 | 26.79 | 25.6662 | 26.53 | 17.6867 | +0.65 (+2.51%) | 19,523 |
| 3 Oct 2017 | USD | 25.66 | 25.975 | 25.56 | 25.88 | 17.2533 | +0.38 (+1.49%) | 16,821 |
| 2 Oct 2017 | USD | 25.5 | 25.7 | 25.3401 | 25.5 | 17 | +0.16 (+0.63%) | 28,744 |
| 29 Sep 2017 | USD | 25.33 | 25.626 | 25.31 | 25.34 | 16.8933 | -0.05 (-0.20%) | 16,900 |
| 28 Sep 2017 | USD | 25.83 | 25.83 | 25.01 | 25.39 | 16.9267 | -0.42 (-1.63%) | 32,604 |
| 27 Sep 2017 | USD | 25.1 | 25.99 | 25.1 | 25.81 | 17.2067 | +0.71 (+2.83%) | 24,457 |
| 26 Sep 2017 | USD | 24.83 | 25.5 | 24.83 | 25.1 | 16.7333 | +0.26 (+1.05%) | 12,537 |
| 25 Sep 2017 | USD | 25.17 | 25.17 | 24.4333 | 24.84 | 16.56 | -0.54 (-2.13%) | 15,285 |
| 22 Sep 2017 | USD | 25.67 | 25.7093 | 24.95 | 25.38 | 16.92 | -0.3 (-1.17%) | 28,454 |
| 21 Sep 2017 | USD | 24.96 | 25.8 | 24.96 | 25.68 | 17.12 | +0.48 (+1.90%) | 8,383 |
| 20 Sep 2017 | USD | 25.07 | 25.35 | 24.95 | 25.2 | 16.8 | +0.32 (+1.29%) | 37,985 |
| 19 Sep 2017 | USD | 25.315 | 25.89 | 24.5288 | 24.88 | 16.5867 | -0.86 (-3.34%) | 36,512 |
| 18 Sep 2017 | USD | 25.44 | 26.22 | 25.25 | 25.74 | 17.16 | +0.6 (+2.39%) | 14,693 |
| 15 Sep 2017 | USD | 25.15 | 25.49 | 24.65 | 25.14 | 16.76 | +0.12 (+0.48%) | 36,804 |
| 14 Sep 2017 | USD | 24.77 | 25.05 | 24.21 | 25.02 | 16.68 | +0.41 (+1.67%) | 14,865 |
| 13 Sep 2017 | USD | 23.92 | 25.02 | 23.92 | 24.61 | 16.4067 | +0.16 (+0.65%) | 9,779 |
| 12 Sep 2017 | USD | 24.44 | 24.95 | 23.95 | 24.45 | 16.3 | 0.0 (0.0%) | 19,618 |
| 11 Sep 2017 | USD | 24.58 | 24.66 | 24.35 | 24.45 | 16.3 | +0.24 (+0.99%) | 9,897 |
| 8 Sep 2017 | USD | 23.56 | 24.24 | 23.33 | 24.21 | 16.14 | +0.27 (+1.13%) | 74,004 |
| 7 Sep 2017 | USD | 26.14 | 26.14 | 23.255 | 23.94 | 15.96 | -2.51 (-9.49%) | 51,329 |
| 6 Sep 2017 | USD | 25.02 | 26.55 | 25.02 | 26.45 | 17.6333 | +0.99 (+3.89%) | 16,659 |
