| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | USD | 31.04 | 31.1 | 30.78 | 30.84 | 30.84 | -0.07 (-0.23%) | 411,002 |
| 11 Oct 2017 | USD | 30.87 | 30.99 | 30.75 | 30.91 | 30.91 | +0.08 (+0.26%) | 216,268 |
| 10 Oct 2017 | USD | 30.56 | 31.07 | 30.56 | 30.83 | 30.83 | +0.27 (+0.88%) | 486,896 |
| 9 Oct 2017 | USD | 30.51 | 30.8 | 30.51 | 30.56 | 30.56 | +0.1 (+0.33%) | 424,270 |
| 6 Oct 2017 | USD | 30.58 | 30.96 | 30.44 | 30.46 | 30.46 | -0.08 (-0.26%) | 399,180 |
| 5 Oct 2017 | USD | 30.35 | 30.69 | 30.31 | 30.54 | 30.54 | +0.16 (+0.53%) | 652,672 |
| 4 Oct 2017 | USD | 30.17 | 30.38 | 29.99 | 30.38 | 30.38 | +0.34 (+1.13%) | 249,697 |
| 3 Oct 2017 | USD | 30.2 | 30.3 | 29.99 | 30.04 | 30.04 | -0.08 (-0.27%) | 565,060 |
| 2 Oct 2017 | USD | 30.02 | 30.28 | 29.97 | 30.12 | 30.12 | +0.02 (+0.07%) | 489,197 |
| 29 Sep 2017 | USD | 30.23 | 30.44 | 30.01 | 30.1 | 30.1 | -0.29 (-0.95%) | 511,938 |
| 28 Sep 2017 | USD | 30.01 | 30.41 | 29.815 | 30.39 | 30.39 | +0.38 (+1.27%) | 734,373 |
| 27 Sep 2017 | USD | 30.33 | 30.38 | 29.95 | 30.01 | 30.01 | -0.11 (-0.37%) | 769,269 |
| 26 Sep 2017 | USD | 30.78 | 31.04 | 29.92 | 30.12 | 30.12 | -0.57 (-1.86%) | 652,491 |
| 25 Sep 2017 | USD | 31.07 | 31.69 | 30.57 | 30.69 | 30.69 | -0.36 (-1.16%) | 995,999 |
| 22 Sep 2017 | USD | 30.35 | 31.07 | 30.251 | 31.05 | 31.05 | +0.72 (+2.37%) | 690,613 |
| 21 Sep 2017 | USD | 30.01 | 30.45 | 30.01 | 30.33 | 30.33 | +0.25 (+0.83%) | 335,254 |
| 20 Sep 2017 | USD | 29.98 | 30.09 | 29.51 | 30.08 | 30.08 | +0.08 (+0.27%) | 392,437 |
| 19 Sep 2017 | USD | 30.1 | 30.28 | 29.73 | 30 | 30 | -0.06 (-0.20%) | 627,498 |
| 18 Sep 2017 | USD | 29.75 | 30.1 | 29.69 | 30.06 | 30.06 | +0.43 (+1.45%) | 539,735 |
| 15 Sep 2017 | USD | 29.31 | 29.72 | 29.27 | 29.63 | 29.63 | +0.2 (+0.68%) | 428,048 |
| 14 Sep 2017 | USD | 28.5 | 29.62 | 28.41 | 29.43 | 29.43 | +0.83 (+2.90%) | 836,980 |
| 13 Sep 2017 | USD | 28.83 | 28.89 | 28.34 | 28.6 | 28.6 | -0.36 (-1.24%) | 610,059 |
| 12 Sep 2017 | USD | 29 | 29.22 | 28.65 | 28.96 | 28.96 | +0.07 (+0.24%) | 280,640 |
| 11 Sep 2017 | USD | 28.77 | 28.92 | 28.52 | 28.89 | 28.89 | +0.44 (+1.55%) | 420,300 |
| 8 Sep 2017 | USD | 28.54 | 28.68 | 28.31 | 28.45 | 28.45 | -0.07 (-0.25%) | 546,537 |
| 7 Sep 2017 | USD | 28.51 | 28.6962 | 28.1 | 28.52 | 28.52 | -0.06 (-0.21%) | 644,702 |
| 6 Sep 2017 | USD | 28.74 | 28.84 | 28.33 | 28.58 | 28.58 | -0.03 (-0.10%) | 606,846 |
| 5 Sep 2017 | USD | 29.37 | 29.5 | 28.38 | 28.61 | 28.61 | -0.85 (-2.89%) | 906,446 |
| 4 Sep 2017 | USD | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 29.65 | 29.94 | 29.4365 | 29.46 | 29.46 | -0.07 (-0.24%) | 592,216 |
