| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | USD | 18.58 | 19.19 | 18.51 | 18.62 | 18.62 | -0.33 (-1.74%) | 1,947,993 |
| 24 Oct 2017 | USD | 18.64 | 19.14 | 18.57 | 18.95 | 18.95 | +0.36 (+1.94%) | 2,224,527 |
| 23 Oct 2017 | USD | 18.6 | 18.95 | 18.53 | 18.59 | 18.59 | +0.04 (+0.22%) | 2,026,518 |
| 20 Oct 2017 | USD | 18.49 | 18.71 | 18.37 | 18.55 | 18.55 | +0.07 (+0.38%) | 1,345,926 |
| 19 Oct 2017 | USD | 18.28 | 18.64 | 18.25 | 18.48 | 18.48 | -0.07 (-0.38%) | 1,466,820 |
| 18 Oct 2017 | USD | 18.34 | 18.78 | 18.3 | 18.55 | 18.55 | +0.21 (+1.15%) | 1,791,617 |
| 17 Oct 2017 | USD | 18.87 | 18.9 | 18.25 | 18.34 | 18.34 | -0.39 (-2.08%) | 1,162,481 |
| 16 Oct 2017 | USD | 18.86 | 18.99 | 18.5261 | 18.73 | 18.73 | +0.05 (+0.27%) | 865,158 |
| 13 Oct 2017 | USD | 18.99 | 19.03 | 18.57 | 18.68 | 18.68 | -0.12 (-0.64%) | 701,613 |
| 12 Oct 2017 | USD | 18.5 | 18.95 | 18.36 | 18.8 | 18.8 | +0.01 (+0.05%) | 834,903 |
| 11 Oct 2017 | USD | 18.37 | 18.86 | 18.1 | 18.79 | 18.79 | +0.41 (+2.23%) | 842,628 |
| 10 Oct 2017 | USD | 18.58 | 18.9 | 18.37 | 18.38 | 18.38 | +0.05 (+0.27%) | 704,348 |
| 9 Oct 2017 | USD | 18.34 | 18.52 | 18.24 | 18.33 | 18.33 | -0.01 (-0.05%) | 417,617 |
| 6 Oct 2017 | USD | 18.31 | 18.5 | 18.21 | 18.34 | 18.34 | -0.23 (-1.24%) | 751,786 |
| 5 Oct 2017 | USD | 18.67 | 18.75 | 18.47 | 18.57 | 18.57 | -0.05 (-0.27%) | 696,447 |
| 4 Oct 2017 | USD | 18.55 | 18.71 | 18.1001 | 18.62 | 18.62 | +0.25 (+1.36%) | 905,109 |
| 3 Oct 2017 | USD | 18.34 | 18.65 | 18.13 | 18.37 | 18.37 | +0.09 (+0.49%) | 1,021,383 |
| 2 Oct 2017 | USD | 17.89 | 18.37 | 17.48 | 18.28 | 18.28 | +0.31 (+1.73%) | 960,983 |
| 29 Sep 2017 | USD | 18.51 | 18.51 | 17.965 | 17.97 | 17.97 | -0.69 (-3.70%) | 1,292,155 |
| 28 Sep 2017 | USD | 19.16 | 19.28 | 18.6 | 18.66 | 18.66 | -0.53 (-2.76%) | 1,362,416 |
| 27 Sep 2017 | USD | 19.13 | 19.32 | 18.74 | 19.19 | 19.19 | +0.17 (+0.89%) | 871,460 |
| 26 Sep 2017 | USD | 18.89 | 19.15 | 18.62 | 19.02 | 19.02 | +0.11 (+0.58%) | 1,671,704 |
| 25 Sep 2017 | USD | 18.89 | 19.19 | 18.48 | 18.91 | 18.91 | +0.85 (+4.71%) | 1,867,532 |
| 22 Sep 2017 | USD | 17.84 | 18.18 | 17.84 | 18.06 | 18.06 | +0.06 (+0.33%) | 649,395 |
| 21 Sep 2017 | USD | 17.81 | 18.09 | 17.58 | 18 | 18 | +0.1 (+0.56%) | 770,186 |
| 20 Sep 2017 | USD | 17.58 | 18.12 | 17.58 | 17.9 | 17.9 | +0.32 (+1.82%) | 789,110 |
| 19 Sep 2017 | USD | 17.9 | 18.04 | 17.37 | 17.58 | 17.58 | -0.33 (-1.84%) | 1,123,567 |
| 18 Sep 2017 | USD | 17.16 | 18.03 | 17.14 | 17.91 | 17.91 | +0.63 (+3.65%) | 1,362,294 |
| 15 Sep 2017 | USD | 17.74 | 17.84 | 17.2401 | 17.28 | 17.28 | -0.5 (-2.81%) | 2,417,504 |
| 14 Sep 2017 | USD | 17.87 | 18.05 | 17.65 | 17.78 | 17.78 | -0.02 (-0.11%) | 2,105,532 |
