| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2017 | USD | 29.13 | 29.52 | 29.03 | 29.4 | 29.4 | +0.36 (+1.24%) | 277,778 |
| 13 Oct 2017 | USD | 29.08 | 29.15 | 28.44 | 29.04 | 29.04 | +0.24 (+0.83%) | 269,697 |
| 12 Oct 2017 | USD | 28.53 | 28.87 | 28.09 | 28.8 | 28.8 | +0.03 (+0.10%) | 106,350 |
| 11 Oct 2017 | USD | 28.81 | 28.93 | 28.52 | 28.77 | 28.77 | +0.18 (+0.63%) | 305,603 |
| 10 Oct 2017 | USD | 28.85 | 29.03 | 28.42 | 28.59 | 28.59 | -0.16 (-0.56%) | 326,868 |
| 9 Oct 2017 | USD | 29.03 | 29.14 | 28.63 | 28.75 | 28.75 | -0.25 (-0.86%) | 210,952 |
| 6 Oct 2017 | USD | 28.06 | 29.0918 | 28.06 | 29 | 29 | +0.94 (+3.35%) | 414,946 |
| 5 Oct 2017 | USD | 29.01 | 29.07 | 27.93 | 28.06 | 28.06 | -0.26 (-0.92%) | 888,294 |
| 4 Oct 2017 | USD | 28.07 | 28.5 | 27.85 | 28.32 | 28.32 | +0.11 (+0.39%) | 510,816 |
| 3 Oct 2017 | USD | 27.21 | 28.22 | 27.165 | 28.21 | 28.21 | +1.1 (+4.06%) | 551,587 |
| 2 Oct 2017 | USD | 26.66 | 27.28 | 26.66 | 27.11 | 27.11 | +0.37 (+1.38%) | 385,976 |
| 29 Sep 2017 | USD | 26.5 | 27.15 | 26.5 | 26.74 | 26.74 | +0.21 (+0.79%) | 455,349 |
| 28 Sep 2017 | USD | 26.15 | 26.72 | 25.83 | 26.53 | 26.53 | +0.21 (+0.80%) | 436,297 |
| 27 Sep 2017 | USD | 27.17 | 27.18 | 25.75 | 26.32 | 26.32 | -0.69 (-2.55%) | 440,631 |
| 26 Sep 2017 | USD | 26.82 | 27.23 | 26.711 | 27.01 | 27.01 | +0.16 (+0.60%) | 288,269 |
| 25 Sep 2017 | USD | 27.89 | 27.89 | 26.82 | 26.85 | 26.85 | -1.03 (-3.69%) | 408,300 |
| 22 Sep 2017 | USD | 27.95 | 28.17 | 27.71 | 27.88 | 27.88 | -0.22 (-0.78%) | 226,809 |
| 21 Sep 2017 | USD | 28.42 | 28.78 | 27.91 | 28.1 | 28.1 | -0.48 (-1.68%) | 263,621 |
| 20 Sep 2017 | USD | 28.17 | 28.69 | 27.86 | 28.58 | 28.58 | +1.83 (+6.84%) | 969,069 |
| 19 Sep 2017 | USD | 26.75 | 27.16 | 26.49 | 26.75 | 26.75 | +0.4 (+1.52%) | 590,038 |
| 18 Sep 2017 | USD | 26.4 | 26.87 | 26.08 | 26.35 | 26.35 | -0.05 (-0.19%) | 454,770 |
| 15 Sep 2017 | USD | 26.44 | 26.72 | 26.1 | 26.4 | 26.4 | +0.11 (+0.42%) | 643,662 |
| 14 Sep 2017 | USD | 26.1 | 26.37 | 25.93 | 26.29 | 26.29 | +0.16 (+0.61%) | 242,560 |
| 13 Sep 2017 | USD | 26.63 | 26.71 | 25.86 | 26.13 | 26.13 | -0.57 (-2.13%) | 501,805 |
| 12 Sep 2017 | USD | 26.4 | 26.98 | 26.4 | 26.7 | 26.7 | +0.4 (+1.52%) | 522,594 |
| 11 Sep 2017 | USD | 25.76 | 26.51 | 25.73 | 26.3 | 26.3 | +0.92 (+3.62%) | 249,149 |
| 8 Sep 2017 | USD | 25.81 | 25.91 | 25.08 | 25.38 | 25.38 | -0.2 (-0.78%) | 402,491 |
| 7 Sep 2017 | USD | 26.07 | 26.46 | 25.46 | 25.58 | 25.58 | -0.41 (-1.58%) | 308,815 |
| 6 Sep 2017 | USD | 25.26 | 26.25 | 25.26 | 25.99 | 25.99 | +1.15 (+4.63%) | 660,051 |
| 5 Sep 2017 | USD | 25.34 | 25.34 | 24.695 | 24.84 | 24.84 | +0.43 (+1.76%) | 483,297 |
