| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2017 | USD | 21.8 | 21.92 | 21.35 | 21.91 | 21.91 | -0.21 (-0.95%) | 2,267,028 |
| 2 Nov 2017 | USD | 21.75 | 22.16 | 21.7101 | 22.12 | 22.12 | +0.3 (+1.37%) | 960,706 |
| 1 Nov 2017 | USD | 22.08 | 22.27 | 21.575 | 21.82 | 21.82 | -0.13 (-0.59%) | 1,226,937 |
| 31 Oct 2017 | USD | 21.55 | 22.07 | 21.47 | 21.95 | 21.95 | +0.42 (+1.95%) | 1,310,602 |
| 30 Oct 2017 | USD | 21.6 | 21.6 | 21.32 | 21.53 | 21.53 | -0.09 (-0.42%) | 1,093,609 |
| 27 Oct 2017 | USD | 21.65 | 21.83 | 21.34 | 21.62 | 21.62 | +0.12 (+0.56%) | 1,356,972 |
| 26 Oct 2017 | USD | 21.48 | 21.55 | 21.2 | 21.5 | 21.5 | +0.16 (+0.75%) | 1,112,007 |
| 25 Oct 2017 | USD | 21.03 | 21.56 | 20.89 | 21.34 | 21.34 | +0.23 (+1.09%) | 2,517,148 |
| 24 Oct 2017 | USD | 20.7 | 21.15 | 20.6 | 21.11 | 21.11 | +0.51 (+2.48%) | 1,560,876 |
| 23 Oct 2017 | USD | 21.42 | 21.52 | 20.595 | 20.6 | 20.6 | -0.93 (-4.32%) | 2,259,468 |
| 20 Oct 2017 | USD | 20.8 | 21.76 | 20.6937 | 21.53 | 21.53 | +0.94 (+4.57%) | 3,224,496 |
| 19 Oct 2017 | USD | 20.38 | 20.61 | 20.21 | 20.59 | 20.59 | +0.04 (+0.19%) | 1,131,789 |
| 18 Oct 2017 | USD | 20.37 | 20.57 | 20.105 | 20.55 | 20.55 | +0.33 (+1.63%) | 4,031,252 |
| 17 Oct 2017 | USD | 20.08 | 20.22 | 20.02 | 20.22 | 20.22 | +0.16 (+0.80%) | 2,277,619 |
| 16 Oct 2017 | USD | 20.23 | 20.44 | 19.55 | 20.06 | 20.06 | -0.15 (-0.74%) | 3,700,976 |
| 13 Oct 2017 | USD | 19.46 | 20.24 | 19.46 | 20.21 | 20.21 | +0.95 (+4.93%) | 5,608,493 |
| 12 Oct 2017 | USD | 19.19 | 19.3 | 19.08 | 19.26 | 19.26 | +0.06 (+0.31%) | 2,055,987 |
| 11 Oct 2017 | USD | 19.15 | 19.3 | 18.96 | 19.2 | 19.2 | +0.08 (+0.42%) | 2,189,893 |
| 10 Oct 2017 | USD | 19.16 | 19.25 | 18.85 | 19.12 | 19.12 | -0.01 (-0.05%) | 1,071,224 |
| 9 Oct 2017 | USD | 19.22 | 19.25 | 19.06 | 19.13 | 19.13 | -0.1 (-0.52%) | 1,109,310 |
| 6 Oct 2017 | USD | 19 | 19.35 | 18.95 | 19.23 | 19.23 | +0.18 (+0.94%) | 2,260,860 |
| 5 Oct 2017 | USD | 19.23 | 19.28 | 18.95 | 19.05 | 19.05 | -0.11 (-0.57%) | 1,240,547 |
| 4 Oct 2017 | USD | 19.2 | 19.39 | 19.05 | 19.16 | 19.16 | -0.08 (-0.42%) | 1,252,653 |
| 3 Oct 2017 | USD | 18.82 | 19.3 | 18.75 | 19.24 | 19.24 | +0.45 (+2.39%) | 1,874,220 |
| 2 Oct 2017 | USD | 19.29 | 19.41 | 18.74 | 18.79 | 18.79 | -0.53 (-2.74%) | 1,766,494 |
| 29 Sep 2017 | USD | 18.84 | 19.445 | 18.84 | 19.32 | 19.32 | +0.53 (+2.82%) | 3,662,653 |
| 28 Sep 2017 | USD | 18.61 | 19.01 | 18.61 | 18.79 | 18.79 | +0.03 (+0.16%) | 1,411,571 |
| 27 Sep 2017 | USD | 18.29 | 18.81 | 18.29 | 18.76 | 18.76 | +0.59 (+3.25%) | 1,786,543 |
| 26 Sep 2017 | USD | 18.47 | 18.52 | 17.895 | 18.17 | 18.17 | -0.13 (-0.71%) | 1,651,925 |
| 25 Sep 2017 | USD | 18.5 | 18.65 | 18.15 | 18.3 | 18.3 | +0.13 (+0.72%) | 2,685,577 |
