| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2017 | USD | 22.62 | 22.67 | 22.51 | 22.64 | 22.64 | +0.09 (+0.40%) | 170,534 |
| 4 Oct 2017 | USD | 22.575 | 22.6 | 22.53 | 22.55 | 22.55 | +0.06 (+0.27%) | 191,961 |
| 3 Oct 2017 | USD | 22.445 | 22.51 | 22.4 | 22.49 | 22.49 | +0.034 (+0.15%) | 116,398 |
| 2 Oct 2017 | USD | 22.35 | 22.47 | 22.35 | 22.456 | 22.456 | +0.066 (+0.29%) | 194,282 |
| 29 Sep 2017 | USD | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | +0.39 (+1.77%) | 149,163 |
| 28 Sep 2017 | USD | 21.98 | 22.04 | 21.94 | 22 | 22 | +0.01 (+0.05%) | 206,821 |
| 27 Sep 2017 | USD | 21.96 | 22.02 | 21.9 | 21.99 | 21.99 | +0.11 (+0.50%) | 223,041 |
| 26 Sep 2017 | USD | 21.95 | 21.95 | 21.77 | 21.88 | 21.88 | -0.06 (-0.27%) | 243,954 |
| 25 Sep 2017 | USD | 22.057 | 22.127 | 21.93 | 21.94 | 21.94 | -0.38 (-1.70%) | 157,541 |
| 22 Sep 2017 | USD | 22.317 | 22.38 | 22.29 | 22.32 | 22.32 | +0.14 (+0.63%) | 139,665 |
| 21 Sep 2017 | USD | 22.19 | 22.228 | 22.13 | 22.18 | 22.18 | +0.16 (+0.73%) | 83,778 |
| 20 Sep 2017 | USD | 22.15 | 22.15 | 21.94 | 22.02 | 22.02 | -0.16 (-0.72%) | 141,612 |
| 19 Sep 2017 | USD | 22.1835 | 22.22 | 22.12 | 22.18 | 22.18 | +0.01 (+0.05%) | 107,964 |
| 18 Sep 2017 | USD | 22.19 | 22.21 | 22.1 | 22.17 | 22.17 | +0.06 (+0.27%) | 120,489 |
| 15 Sep 2017 | USD | 22.05 | 22.11 | 22.03 | 22.11 | 22.11 | +0.09 (+0.41%) | 118,969 |
| 14 Sep 2017 | USD | 21.9 | 22.04 | 21.88 | 22.02 | 22.02 | +0.33 (+1.52%) | 135,609 |
| 13 Sep 2017 | USD | 22.07 | 22.09 | 21.67 | 21.69 | 21.69 | -0.26 (-1.18%) | 850,487 |
| 12 Sep 2017 | USD | 21.9401 | 22 | 21.9 | 21.95 | 21.95 | -0.07 (-0.32%) | 111,690 |
| 11 Sep 2017 | USD | 21.95 | 22.11 | 21.95 | 22.0198 | 22.0198 | +0.38 (+1.76%) | 111,856 |
| 8 Sep 2017 | USD | 21.77 | 21.78 | 21.63 | 21.64 | 21.64 | -0.04 (-0.18%) | 118,764 |
| 7 Sep 2017 | USD | 21.78 | 21.81 | 21.5745 | 21.68 | 21.68 | +0.2 (+0.93%) | 164,938 |
| 6 Sep 2017 | USD | 21.45 | 21.52 | 21.423 | 21.48 | 21.48 | +0.296 (+1.40%) | 175,451 |
| 5 Sep 2017 | USD | 21.4 | 21.42 | 21.16 | 21.184 | 21.184 | -0.326 (-1.52%) | 157,282 |
| 4 Sep 2017 | USD | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 21.49 | 21.6 | 21.48 | 21.51 | 21.51 | +0.11 (+0.51%) | 108,549 |
| 31 Aug 2017 | USD | 21.41 | 21.43 | 21.3 | 21.4 | 21.4 | +0.14 (+0.66%) | 417,955 |
| 30 Aug 2017 | USD | 21.35 | 21.37 | 21.25 | 21.26 | 21.26 | -0.177 (-0.83%) | 86,552 |
| 29 Aug 2017 | USD | 21.35 | 21.48 | 21.28 | 21.4375 | 21.4375 | -0.282 (-1.30%) | 141,789 |
| 28 Aug 2017 | USD | 21.73 | 21.75 | 21.69 | 21.72 | 21.72 | -0.03 (-0.14%) | 122,575 |
| 25 Aug 2017 | USD | 21.625 | 21.76 | 21.6 | 21.75 | 21.75 | +0.19 (+0.88%) | 138,015 |
