| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2017 | USD | 21.91 | 21.98 | 21.91 | 21.9497 | 21.9497 | +0.003 (+0.01%) | 4,189 |
| 6 Oct 2017 | USD | 22.09 | 22.09 | 21.904 | 21.9472 | 21.9472 | -0.063 (-0.29%) | 14,211 |
| 5 Oct 2017 | USD | 22.01 | 22.1 | 21.97 | 22.01 | 22.01 | -0.06 (-0.27%) | 38,609 |
| 4 Oct 2017 | USD | 21.9 | 22.099 | 21.9 | 22.0702 | 22.0702 | +0.03 (+0.14%) | 22,572 |
| 3 Oct 2017 | USD | 22.11 | 22.11 | 21.97 | 22.04 | 22.04 | +0.09 (+0.41%) | 17,577 |
| 2 Oct 2017 | USD | 22.07 | 22.07 | 21.8 | 21.95 | 21.95 | -0.03 (-0.14%) | 91,944 |
| 29 Sep 2017 | USD | 22.2 | 22.239 | 21.641 | 21.98 | 21.98 | +0.1 (+0.46%) | 24,846 |
| 28 Sep 2017 | USD | 21.65 | 21.88 | 21.45 | 21.88 | 21.88 | +0.43 (+2.00%) | 21,406 |
| 27 Sep 2017 | USD | 21.5 | 21.605 | 21.42 | 21.45 | 21.45 | -0.02 (-0.09%) | 19,153 |
| 26 Sep 2017 | USD | 21.41 | 21.48 | 21.25 | 21.47 | 21.47 | 0.0 (0.0%) | 12,137 |
| 25 Sep 2017 | USD | 21.47 | 21.48 | 21.33 | 21.47 | 21.47 | +0.01 (+0.05%) | 31,387 |
| 22 Sep 2017 | USD | 21.48 | 21.48 | 21.29 | 21.46 | 21.46 | +0.119 (+0.56%) | 21,852 |
| 21 Sep 2017 | USD | 21.3408 | 21.3408 | 21.3408 | 21.3408 | 21.3408 | +0.086 (+0.40%) | 16,022 |
| 20 Sep 2017 | USD | 21.44 | 21.48 | 21.255 | 21.255 | 21.255 | -0.005 (-0.02%) | 11,762 |
| 19 Sep 2017 | USD | 21.22 | 21.3656 | 21.2 | 21.26 | 21.26 | -0.01 (-0.05%) | 10,716 |
| 18 Sep 2017 | USD | 21.28 | 21.2853 | 21.2 | 21.27 | 21.27 | 0.0 (0.0%) | 21,161 |
| 15 Sep 2017 | USD | 21.36 | 21.36 | 21.145 | 21.27 | 21.27 | -0.05 (-0.23%) | 14,888 |
| 14 Sep 2017 | USD | 21.13 | 21.32 | 21.13 | 21.3199 | 21.3199 | +0.19 (+0.90%) | 18,432 |
| 13 Sep 2017 | USD | 21.18 | 21.19 | 21.1001 | 21.13 | 21.13 | +0.01 (+0.05%) | 8,177 |
| 12 Sep 2017 | USD | 21.1449 | 21.22 | 21.1111 | 21.12 | 21.12 | -0.004 (-0.02%) | 12,421 |
| 11 Sep 2017 | USD | 21.1 | 21.19 | 21.1 | 21.1236 | 21.1236 | -0.076 (-0.36%) | 6,072 |
| 8 Sep 2017 | USD | 21.04 | 21.26 | 21 | 21.2 | 21.2 | -0.01 (-0.05%) | 13,062 |
| 7 Sep 2017 | USD | 21.181 | 21.2299 | 21.0726 | 21.21 | 21.21 | +0.09 (+0.43%) | 9,784 |
| 6 Sep 2017 | USD | 21.111 | 21.2201 | 21.002 | 21.12 | 21.12 | -0.12 (-0.56%) | 35,454 |
| 5 Sep 2017 | USD | 21.43 | 21.43 | 21.0254 | 21.24 | 21.24 | -0.12 (-0.56%) | 23,150 |
| 4 Sep 2017 | USD | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 20.99 | 21.36 | 20.99 | 21.36 | 21.36 | +0.19 (+0.90%) | 64,063 |
| 31 Aug 2017 | USD | 21.3 | 21.3079 | 21.1 | 21.1699 | 21.1699 | -0.09 (-0.42%) | 18,105 |
| 30 Aug 2017 | USD | 21.32 | 21.48 | 21.25 | 21.26 | 21.26 | -0.01 (-0.05%) | 4,967 |
| 29 Aug 2017 | USD | 21.26 | 21.698 | 21.26 | 21.27 | 21.27 | -0.05 (-0.23%) | 17,050 |
