| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 29.5 | 29.5 | 29.14 | 29.2 | 18.742 | -0.09 (-0.31%) | 43,391 |
| 3 Oct 2017 | USD | 29.51 | 29.5135 | 29.29 | 29.29 | 18.7997 | -0.24 (-0.81%) | 65,314 |
| 2 Oct 2017 | USD | 29.65 | 29.65 | 29.23 | 29.53 | 18.9538 | -0.12 (-0.40%) | 95,646 |
| 29 Sep 2017 | USD | 29.3 | 29.74 | 29.3 | 29.65 | 19.0308 | 0.0 (0.0%) | 64,028 |
| 28 Sep 2017 | USD | 29.13 | 29.65 | 29.13 | 29.65 | 19.0308 | +0.63 (+2.17%) | 107,197 |
| 27 Sep 2017 | USD | 29.6 | 29.8 | 29.02 | 29.02 | 18.6264 | -0.6 (-2.03%) | 140,854 |
| 26 Sep 2017 | USD | 29.35 | 29.8 | 29.01 | 29.62 | 19.0116 | -0.06 (-0.20%) | 119,297 |
| 25 Sep 2017 | USD | 30.19 | 30.19 | 29.63 | 29.68 | 19.0501 | -0.29 (-0.97%) | 59,839 |
| 22 Sep 2017 | USD | 30.4 | 30.4 | 29.95 | 29.97 | 19.2362 | -0.26 (-0.86%) | 104,054 |
| 21 Sep 2017 | USD | 30 | 30.55 | 29.87 | 30.23 | 19.4031 | +0.16 (+0.53%) | 346,649 |
| 20 Sep 2017 | USD | 29.78 | 30.19 | 29.74 | 30.07 | 19.3004 | -1.01 (-3.25%) | 1,262,516 |
| 19 Sep 2017 | USD | 31 | 31.08 | 30.9841 | 31.08 | 19.9487 | +0.08 (+0.26%) | 2,077 |
| 18 Sep 2017 | USD | 30.93 | 31.34 | 30.84 | 31 | 19.8973 | -0.1 (-0.32%) | 5,863 |
| 15 Sep 2017 | USD | 30.84 | 31.34 | 30.84 | 31.1 | 19.9615 | +0.127 (+0.41%) | 4,890 |
| 14 Sep 2017 | USD | 30.7621 | 30.9726 | 30.73 | 30.9726 | 19.8797 | +0.053 (+0.17%) | 4,062 |
| 13 Sep 2017 | USD | 30.96 | 31.22 | 30.85 | 30.92 | 19.846 | -0.08 (-0.26%) | 13,143 |
| 12 Sep 2017 | USD | 31.78 | 31.78 | 31 | 31 | 19.8973 | -0.48 (-1.52%) | 3,626 |
| 11 Sep 2017 | USD | 31.1 | 31.48 | 30.9201 | 31.48 | 20.2054 | +0.71 (+2.31%) | 5,439 |
| 8 Sep 2017 | USD | 30.84 | 30.93 | 30.55 | 30.77 | 19.7497 | -0.13 (-0.42%) | 7,112 |
| 7 Sep 2017 | USD | 30.64 | 30.9 | 30.64 | 30.9 | 19.8331 | 0.0 (0.0%) | 4,199 |
| 6 Sep 2017 | USD | 30.221 | 30.9 | 30.08 | 30.9 | 19.8331 | +0.64 (+2.12%) | 9,922 |
| 5 Sep 2017 | USD | 30.69 | 30.69 | 29.9101 | 30.26 | 19.4223 | -0.43 (-1.40%) | 13,056 |
| 4 Sep 2017 | USD | 30.69 | 30.69 | 30.69 | 30.69 | 19.6983 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 30.39 | 31 | 30.39 | 30.69 | 19.6983 | +0.53 (+1.76%) | 11,045 |
| 31 Aug 2017 | USD | 29.89 | 30.32 | 29.83 | 30.16 | 19.3582 | +0.16 (+0.53%) | 8,625 |
| 30 Aug 2017 | USD | 30.55 | 30.55 | 29.54 | 30 | 19.2555 | -0.05 (-0.17%) | 6,028 |
| 29 Aug 2017 | USD | 29.17 | 30.05 | 29.17 | 30.05 | 19.2875 | +0.59 (+2.00%) | 2,995 |
| 28 Aug 2017 | USD | 29.99 | 30 | 29.45 | 29.46 | 18.9089 | -0.24 (-0.81%) | 5,096 |
| 25 Aug 2017 | USD | 29.87 | 29.87 | 29.2 | 29.7 | 19.0629 | +0.17 (+0.58%) | 4,925 |
| 24 Aug 2017 | USD | 29.68 | 30 | 29.53 | 29.53 | 18.9538 | -0.2 (-0.67%) | 8,428 |
