| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | USD | 31.56 | 31.76 | 31.5201 | 31.58 | 31.58 | +0.07 (+0.22%) | 55,224 |
| 17 Oct 2017 | USD | 31.51 | 31.73 | 31.36 | 31.51 | 31.51 | -0.04 (-0.13%) | 55,753 |
| 16 Oct 2017 | USD | 32.1 | 32.15 | 31.42 | 31.55 | 31.55 | -0.35 (-1.10%) | 77,625 |
| 13 Oct 2017 | USD | 32.03 | 32.0382 | 31.8 | 31.9 | 31.9 | +0.14 (+0.44%) | 65,364 |
| 12 Oct 2017 | USD | 32.25 | 32.36 | 31.6776 | 31.76 | 31.76 | -0.68 (-2.10%) | 66,075 |
| 11 Oct 2017 | USD | 32.45 | 32.569 | 32.37 | 32.44 | 32.44 | +0.09 (+0.28%) | 29,150 |
| 10 Oct 2017 | USD | 32.42 | 32.44 | 32.29 | 32.35 | 32.35 | +0.09 (+0.28%) | 25,992 |
| 9 Oct 2017 | USD | 32.46 | 32.56 | 32.2177 | 32.26 | 32.26 | -0.11 (-0.34%) | 73,270 |
| 6 Oct 2017 | USD | 32.33 | 32.74 | 32.3 | 32.37 | 32.37 | -0.12 (-0.37%) | 145,108 |
| 5 Oct 2017 | USD | 32.38 | 32.57 | 32.38 | 32.49 | 32.49 | +0.2 (+0.62%) | 55,209 |
| 4 Oct 2017 | USD | 32.34 | 32.48 | 32.04 | 32.29 | 32.29 | +0.03 (+0.09%) | 63,680 |
| 3 Oct 2017 | USD | 32.15 | 32.3 | 31.8901 | 32.26 | 32.26 | +0.15 (+0.47%) | 172,573 |
| 2 Oct 2017 | USD | 31.84 | 32.2 | 31.76 | 32.11 | 32.11 | +0.31 (+0.97%) | 114,442 |
| 29 Sep 2017 | USD | 31.35 | 31.81 | 31.35 | 31.8 | 31.8 | +0.58 (+1.86%) | 196,718 |
| 28 Sep 2017 | USD | 30.95 | 31.26 | 30.95 | 31.22 | 31.22 | +0.19 (+0.61%) | 37,540 |
| 27 Sep 2017 | USD | 31.16 | 31.343 | 30.89 | 31.03 | 31.03 | -0.06 (-0.19%) | 76,753 |
| 26 Sep 2017 | USD | 31.21 | 31.3599 | 31.07 | 31.09 | 31.09 | -0.03 (-0.10%) | 71,719 |
| 25 Sep 2017 | USD | 31.62 | 31.6904 | 31.0235 | 31.12 | 31.12 | -0.61 (-1.92%) | 47,752 |
| 22 Sep 2017 | USD | 31.35 | 31.82 | 31.29 | 31.73 | 31.73 | +0.44 (+1.41%) | 42,215 |
| 21 Sep 2017 | USD | 31.39 | 31.53 | 31.2001 | 31.29 | 31.29 | -0.07 (-0.22%) | 60,156 |
| 20 Sep 2017 | USD | 31.57 | 31.8 | 31.24 | 31.36 | 31.36 | -0.18 (-0.57%) | 50,685 |
| 19 Sep 2017 | USD | 31.47 | 31.55 | 30.91 | 31.54 | 31.54 | +0.22 (+0.70%) | 32,869 |
| 18 Sep 2017 | USD | 31.29 | 31.4396 | 31.1 | 31.32 | 31.32 | +0.18 (+0.58%) | 55,214 |
| 15 Sep 2017 | USD | 31.33 | 31.33 | 31.03 | 31.14 | 31.14 | -0.01 (-0.03%) | 18,167 |
| 14 Sep 2017 | USD | 31.07 | 31.35 | 31.07 | 31.15 | 31.15 | -0.07 (-0.22%) | 35,719 |
| 13 Sep 2017 | USD | 31.25 | 31.34 | 31.09 | 31.22 | 31.22 | +0.11 (+0.35%) | 57,425 |
| 12 Sep 2017 | USD | 31.16 | 31.24 | 30.95 | 31.11 | 31.11 | +0.08 (+0.26%) | 17,023 |
| 11 Sep 2017 | USD | 30.49 | 31.115 | 30.49 | 31.03 | 31.03 | +0.7 (+2.31%) | 55,768 |
| 8 Sep 2017 | USD | 30.54 | 30.54 | 30.21 | 30.33 | 30.33 | -0.3 (-0.98%) | 14,341 |
| 7 Sep 2017 | USD | 30.51 | 30.68 | 30.4766 | 30.63 | 30.63 | +0.11 (+0.36%) | 19,526 |
