| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | USD | 24.01 | 24.1199 | 23.93 | 24.02 | 24.02 | +0.02 (+0.08%) | 122,254 |
| 25 Sep 2017 | USD | 24.25 | 24.2823 | 23.98 | 24 | 24 | -0.35 (-1.44%) | 149,599 |
| 22 Sep 2017 | USD | 24.34 | 24.37 | 24.29 | 24.35 | 24.35 | -0.04 (-0.16%) | 43,523 |
| 21 Sep 2017 | USD | 24.49 | 24.51 | 24.265 | 24.39 | 24.39 | -0.11 (-0.45%) | 68,934 |
| 20 Sep 2017 | USD | 24.55 | 24.57 | 24.3497 | 24.5 | 24.5 | +0.02 (+0.08%) | 143,422 |
| 19 Sep 2017 | USD | 24.42 | 24.54 | 24.32 | 24.48 | 24.48 | +0.13 (+0.53%) | 72,005 |
| 18 Sep 2017 | USD | 24.39 | 24.46 | 24.31 | 24.35 | 24.35 | +0.06 (+0.25%) | 71,969 |
| 15 Sep 2017 | USD | 24.2 | 24.4 | 24.2 | 24.29 | 24.29 | +0.04 (+0.16%) | 86,075 |
| 14 Sep 2017 | USD | 24.3 | 24.34 | 24.21 | 24.25 | 24.25 | -0.15 (-0.61%) | 78,702 |
| 13 Sep 2017 | USD | 24.39 | 24.4 | 24.31 | 24.4 | 24.4 | +0.05 (+0.21%) | 109,512 |
| 12 Sep 2017 | USD | 24.45 | 24.45 | 24.21 | 24.35 | 24.35 | +0.09 (+0.37%) | 79,205 |
| 11 Sep 2017 | USD | 24.05 | 24.28 | 24.05 | 24.26 | 24.26 | +0.41 (+1.72%) | 83,279 |
| 8 Sep 2017 | USD | 24.1 | 24.1 | 23.85 | 23.85 | 23.85 | -0.23 (-0.96%) | 35,040 |
| 7 Sep 2017 | USD | 24.03 | 24.1 | 23.91 | 24.08 | 24.08 | +0.14 (+0.58%) | 54,785 |
| 6 Sep 2017 | USD | 23.87 | 24.09 | 23.87 | 23.94 | 23.94 | +0.13 (+0.55%) | 48,640 |
| 5 Sep 2017 | USD | 24.05 | 24.14 | 23.72 | 23.81 | 23.81 | -0.33 (-1.37%) | 88,860 |
| 4 Sep 2017 | USD | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 24.01 | 24.14 | 24 | 24.14 | 24.14 | +0.13 (+0.54%) | 60,186 |
| 31 Aug 2017 | USD | 23.96 | 24.06 | 23.76 | 24.01 | 24.01 | +0.18 (+0.76%) | 77,956 |
| 30 Aug 2017 | USD | 23.61 | 23.85 | 23.585 | 23.83 | 23.83 | +0.23 (+0.97%) | 65,102 |
| 29 Aug 2017 | USD | 23.53 | 23.67 | 23.5 | 23.6 | 23.6 | -0.1 (-0.42%) | 72,475 |
| 28 Aug 2017 | USD | 23.68 | 23.77 | 23.64 | 23.7 | 23.7 | +0.02 (+0.08%) | 40,909 |
| 25 Aug 2017 | USD | 23.71 | 23.73 | 23.62 | 23.68 | 23.68 | +0.06 (+0.25%) | 61,524 |
| 24 Aug 2017 | USD | 23.73 | 23.73 | 23.5 | 23.62 | 23.62 | +0.05 (+0.21%) | 83,439 |
| 23 Aug 2017 | USD | 23.4 | 23.6 | 23.4 | 23.57 | 23.57 | -0.03 (-0.13%) | 54,386 |
| 22 Aug 2017 | USD | 23.29 | 23.6 | 23.29 | 23.6 | 23.6 | +0.45 (+1.94%) | 60,633 |
| 21 Aug 2017 | USD | 23.17 | 23.19 | 22.97 | 23.15 | 23.15 | -0.03 (-0.13%) | 61,931 |
| 18 Aug 2017 | USD | 22.96 | 23.2599 | 22.96 | 23.18 | 23.18 | +0.13 (+0.56%) | 74,151 |
| 17 Aug 2017 | USD | 23.5 | 23.5 | 23.04 | 23.05 | 23.05 | -0.45 (-1.91%) | 101,234 |
| 16 Aug 2017 | USD | 23.46 | 23.59 | 23.407 | 23.5 | 23.5 | +0.1 (+0.43%) | 68,614 |
