| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 25.77 | 25.78 | 25.54 | 25.66 | 25.66 | +0.01 (+0.04%) | 36,820 |
| 3 Oct 2017 | USD | 25.67 | 25.85 | 25.5 | 25.65 | 25.65 | -0.01 (-0.04%) | 44,621 |
| 2 Oct 2017 | USD | 25.65 | 25.66 | 25.6 | 25.66 | 25.66 | -0.1 (-0.39%) | 7,901 |
| 29 Sep 2017 | USD | 25.57 | 25.76 | 25.57 | 25.76 | 25.76 | +0.18 (+0.70%) | 15,640 |
| 28 Sep 2017 | USD | 25.47 | 25.58 | 25.42 | 25.58 | 25.58 | +0.1 (+0.39%) | 21,889 |
| 27 Sep 2017 | USD | 25.36 | 25.5 | 25.36 | 25.48 | 25.48 | -0.02 (-0.08%) | 136,166 |
| 26 Sep 2017 | USD | 25.5 | 25.5001 | 25.46 | 25.5 | 25.5 | 0.0 (0.0%) | 17,043 |
| 25 Sep 2017 | USD | 25.46 | 25.5201 | 25.46 | 25.5 | 25.5 | +0.13 (+0.51%) | 17,669 |
| 22 Sep 2017 | USD | 25.42 | 25.52 | 25.35 | 25.37 | 25.37 | -0.06 (-0.24%) | 59,504 |
| 21 Sep 2017 | USD | 25.46 | 25.49 | 25.43 | 25.43 | 25.43 | -0.06 (-0.24%) | 11,958 |
| 20 Sep 2017 | USD | 25.48 | 25.58 | 25.41 | 25.49 | 25.49 | -0.12 (-0.47%) | 15,700 |
| 19 Sep 2017 | USD | 25.4101 | 25.65 | 25.4101 | 25.61 | 25.61 | +0.13 (+0.51%) | 4,818 |
| 18 Sep 2017 | USD | 25.5 | 25.66 | 25.46 | 25.48 | 25.48 | -0.03 (-0.12%) | 22,430 |
| 15 Sep 2017 | USD | 25.47 | 25.57 | 25.33 | 25.51 | 25.51 | -0.08 (-0.31%) | 4,600 |
| 14 Sep 2017 | USD | 25.61 | 25.61 | 25.4 | 25.59 | 25.59 | -0.21 (-0.81%) | 46,180 |
| 13 Sep 2017 | USD | 25.51 | 25.85 | 25.5 | 25.8 | 25.8 | +0.11 (+0.43%) | 67,952 |
| 12 Sep 2017 | USD | 25.56 | 25.69 | 25.41 | 25.69 | 25.69 | 0.0 (0.0%) | 322,483 |
| 11 Sep 2017 | USD | 25.43 | 25.75 | 25.4 | 25.69 | 25.69 | +0.1 (+0.39%) | 37,981 |
| 8 Sep 2017 | USD | 25.45 | 25.69 | 25.35 | 25.59 | 25.59 | +0.19 (+0.75%) | 39,492 |
| 7 Sep 2017 | USD | 25.3712 | 25.42 | 25.31 | 25.4 | 25.4 | +0.07 (+0.28%) | 17,557 |
| 6 Sep 2017 | USD | 25.33 | 25.36 | 25.22 | 25.33 | 25.33 | -0.029 (-0.11%) | 65,208 |
| 5 Sep 2017 | USD | 25.27 | 25.36 | 25.25 | 25.359 | 25.359 | -0.021 (-0.08%) | 17,920 |
| 4 Sep 2017 | USD | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 25.35 | 25.39 | 25.3138 | 25.38 | 25.38 | +0.05 (+0.20%) | 8,983 |
| 31 Aug 2017 | USD | 25.2 | 25.33 | 25.2 | 25.33 | 25.33 | +0.07 (+0.28%) | 3,887 |
| 30 Aug 2017 | USD | 25.19 | 25.26 | 25.19 | 25.26 | 25.26 | +0.07 (+0.28%) | 12,520 |
| 29 Aug 2017 | USD | 25.2023 | 25.24 | 25.11 | 25.19 | 25.19 | -0.03 (-0.12%) | 7,547 |
| 28 Aug 2017 | USD | 25.11 | 25.22 | 25.1 | 25.22 | 25.22 | -0.04 (-0.16%) | 2,782 |
| 25 Aug 2017 | USD | 25.16 | 25.28 | 25.16 | 25.26 | 25.26 | +0.11 (+0.44%) | 19,140 |
| 24 Aug 2017 | USD | 25.1 | 25.2 | 25.06 | 25.15 | 25.15 | -0.05 (-0.20%) | 10,010 |
