| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2017 | USD | 18.156 | 18.1933 | 17.6441 | 18.0812 | 17.0652 | -0.103 (-0.57%) | 31,855 |
| 16 Oct 2017 | USD | 18.4828 | 18.4828 | 18.0906 | 18.184 | 17.1622 | -0.14 (-0.76%) | 20,760 |
| 13 Oct 2017 | USD | 17.745 | 18.5294 | 17.5209 | 18.3241 | 17.2945 | +0.672 (+3.81%) | 216,998 |
| 12 Oct 2017 | USD | 17.3247 | 17.7263 | 17.278 | 17.6516 | 16.6597 | +0.159 (+0.91%) | 34,454 |
| 11 Oct 2017 | USD | 17.4742 | 17.745 | 17.3307 | 17.4928 | 16.5099 | +0.047 (+0.27%) | 30,991 |
| 10 Oct 2017 | USD | 17.0726 | 17.6143 | 17.0726 | 17.4462 | 16.4659 | +0.168 (+0.97%) | 68,834 |
| 9 Oct 2017 | USD | 17.3061 | 17.6516 | 17.278 | 17.278 | 16.3071 | +0.14 (+0.82%) | 55,878 |
| 6 Oct 2017 | USD | 17.6423 | 17.6423 | 17.1379 | 17.1379 | 16.1749 | -0.579 (-3.27%) | 59,787 |
| 5 Oct 2017 | USD | 17.8944 | 18.2587 | 17.4648 | 17.717 | 16.7215 | -0.112 (-0.63%) | 48,224 |
| 4 Oct 2017 | USD | 17.8291 | 17.9318 | 17.6019 | 17.8291 | 16.8273 | +0.112 (+0.63%) | 27,434 |
| 3 Oct 2017 | USD | 17.745 | 17.9289 | 17.3341 | 17.717 | 16.7215 | +0.019 (+0.11%) | 56,912 |
| 2 Oct 2017 | USD | 17.3341 | 17.8851 | 17.3341 | 17.6983 | 16.7038 | +0.262 (+1.50%) | 104,347 |
| 29 Sep 2017 | USD | 17.2594 | 17.9679 | 16.9978 | 17.4368 | 16.457 | +0.346 (+2.02%) | 61,182 |
| 28 Sep 2017 | USD | 16.9885 | 17.3154 | 16.9325 | 17.0912 | 16.1308 | +0.112 (+0.66%) | 19,989 |
| 27 Sep 2017 | USD | 16.9045 | 17.0445 | 16.8111 | 16.9792 | 16.0251 | -0.084 (-0.49%) | 73,634 |
| 26 Sep 2017 | USD | 17.4648 | 17.7637 | 16.9418 | 17.0632 | 16.1044 | -0.308 (-1.77%) | 133,945 |
| 25 Sep 2017 | USD | 17.8664 | 17.8851 | 17.2127 | 17.3714 | 16.3953 | -0.476 (-2.67%) | 71,634 |
| 22 Sep 2017 | USD | 17.5209 | 18.198 | 17.5209 | 17.8477 | 16.8448 | +0.093 (+0.53%) | 56,928 |
| 21 Sep 2017 | USD | 17.689 | 17.7824 | 17.3901 | 17.7544 | 16.7568 | +0.262 (+1.50%) | 26,277 |
| 20 Sep 2017 | USD | 17.7077 | 17.745 | 17.448 | 17.4928 | 16.5099 | -0.224 (-1.27%) | 66,664 |
| 19 Sep 2017 | USD | 17.5769 | 17.9038 | 17.5115 | 17.717 | 16.7215 | +0.112 (+0.64%) | 49,962 |
| 18 Sep 2017 | USD | 17.9972 | 18.0999 | 17.5582 | 17.6049 | 16.6157 | -0.458 (-2.53%) | 85,992 |
| 15 Sep 2017 | USD | 18.212 | 18.296 | 17.8197 | 18.0626 | 17.0477 | -0.056 (-0.31%) | 118,915 |
| 14 Sep 2017 | USD | 18.2307 | 18.3894 | 18.1186 | 18.1186 | 17.1005 | -0.103 (-0.56%) | 35,824 |
| 13 Sep 2017 | USD | 18.5295 | 18.8004 | 18.0345 | 18.2213 | 17.1974 | -0.411 (-2.21%) | 141,620 |
| 12 Sep 2017 | USD | 19.1366 | 19.1366 | 18.2213 | 18.6323 | 17.5853 | -0.439 (-2.30%) | 97,586 |
| 11 Sep 2017 | USD | 19.0245 | 19.4728 | 18.735 | 19.0712 | 17.9996 | +0.205 (+1.09%) | 164,031 |
| 8 Sep 2017 | USD | 18.7724 | 19.1553 | 18.6603 | 18.8658 | 17.8057 | -0.243 (-1.27%) | 36,888 |
| 7 Sep 2017 | USD | 19.0339 | 19.314 | 18.8191 | 19.1086 | 18.0349 | +0.149 (+0.79%) | 63,894 |
| 6 Sep 2017 | USD | 18.6323 | 19.1926 | 18.5856 | 18.9591 | 17.8938 | +0.327 (+1.75%) | 80,590 |
