| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2017 | USD | 32.65 | 33.07 | 32.15 | 32.28 | 32.28 | -0.42 (-1.28%) | 88,129 |
| 20 Sep 2017 | USD | 32.78 | 33.04 | 32.53 | 32.7 | 32.7 | -0.26 (-0.79%) | 68,384 |
| 19 Sep 2017 | USD | 33.34 | 33.43 | 32.761 | 32.96 | 32.96 | -0.34 (-1.02%) | 98,119 |
| 18 Sep 2017 | USD | 33.48 | 33.7 | 33.04 | 33.3 | 33.3 | -0.13 (-0.39%) | 60,215 |
| 15 Sep 2017 | USD | 33.62 | 33.72 | 33.3682 | 33.43 | 33.43 | -0.21 (-0.62%) | 82,321 |
| 14 Sep 2017 | USD | 33.05 | 33.75 | 32.96 | 33.64 | 33.64 | +0.58 (+1.75%) | 111,664 |
| 13 Sep 2017 | USD | 33.39 | 33.41 | 32.92 | 33.06 | 33.06 | -0.35 (-1.05%) | 90,131 |
| 12 Sep 2017 | USD | 33.52 | 33.82 | 33.05 | 33.41 | 33.41 | -0.04 (-0.12%) | 63,696 |
| 11 Sep 2017 | USD | 33.12 | 33.59 | 33.12 | 33.45 | 33.45 | +0.32 (+0.97%) | 47,960 |
| 8 Sep 2017 | USD | 32.66 | 33.23 | 32.55 | 33.13 | 33.13 | +0.48 (+1.47%) | 65,872 |
| 7 Sep 2017 | USD | 32.28 | 32.74 | 32.13 | 32.65 | 32.65 | +0.32 (+0.99%) | 86,395 |
| 6 Sep 2017 | USD | 32.5 | 33.23 | 32.23 | 32.33 | 32.33 | -0.16 (-0.49%) | 65,523 |
| 5 Sep 2017 | USD | 33 | 33.22 | 32.21 | 32.49 | 32.49 | -0.54 (-1.63%) | 70,379 |
| 4 Sep 2017 | USD | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 32.63 | 33.36 | 32.261 | 33.03 | 33.03 | +0.4 (+1.23%) | 116,248 |
| 31 Aug 2017 | USD | 32.94 | 33.1 | 32.45 | 32.63 | 32.63 | -0.02 (-0.06%) | 71,083 |
| 30 Aug 2017 | USD | 33.09 | 33.35 | 32.51 | 32.65 | 32.65 | -0.5 (-1.51%) | 78,886 |
| 29 Aug 2017 | USD | 33.19 | 33.48 | 32.86 | 33.15 | 33.15 | -0.12 (-0.36%) | 68,879 |
| 28 Aug 2017 | USD | 33.3 | 33.65 | 33.07 | 33.27 | 33.27 | -0.27 (-0.81%) | 59,353 |
| 25 Aug 2017 | USD | 33.01 | 33.66 | 32.89 | 33.54 | 33.54 | +0.53 (+1.61%) | 66,581 |
| 24 Aug 2017 | USD | 32.78 | 33.35 | 32.78 | 33.01 | 33.01 | +0.31 (+0.95%) | 47,476 |
| 23 Aug 2017 | USD | 32.21 | 32.835 | 32.21 | 32.7 | 32.7 | +0.5 (+1.55%) | 58,787 |
| 22 Aug 2017 | USD | 32 | 32.28 | 31.9 | 32.2 | 32.2 | +0.3 (+0.94%) | 114,669 |
| 21 Aug 2017 | USD | 32.51 | 32.51 | 31.5 | 31.9 | 31.9 | -0.4 (-1.24%) | 176,692 |
| 18 Aug 2017 | USD | 33.09 | 33.31 | 32.11 | 32.3 | 32.3 | -1.13 (-3.38%) | 177,956 |
| 17 Aug 2017 | USD | 33.2 | 33.81 | 33.18 | 33.43 | 33.43 | +0.18 (+0.54%) | 117,843 |
| 16 Aug 2017 | USD | 33.5 | 34.08 | 33.0276 | 33.25 | 33.25 | -0.25 (-0.75%) | 130,254 |
| 15 Aug 2017 | USD | 33.79 | 33.79 | 33 | 33.5 | 33.5 | -1.31 (-3.76%) | 117,151 |
| 14 Aug 2017 | USD | 34.31 | 34.95 | 34.18 | 34.81 | 34.81 | +0.81 (+2.38%) | 102,850 |
| 11 Aug 2017 | USD | 35.05 | 35.3 | 33.87 | 34 | 34 | -1.33 (-3.76%) | 127,327 |
