| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2017 | USD | 25.5 | 25.52 | 25.49 | 25.49 | 25.49 | 0.0 (0.0%) | 52,870 |
| 2 Oct 2017 | USD | 25.5 | 25.5251 | 25.455 | 25.49 | 25.49 | 0.0 (0.0%) | 39,079 |
| 29 Sep 2017 | USD | 25.44 | 25.49 | 25.4 | 25.49 | 25.49 | +0.09 (+0.35%) | 56,516 |
| 28 Sep 2017 | USD | 25.4 | 25.4 | 25.34 | 25.4 | 25.4 | +0.02 (+0.08%) | 116,007 |
| 27 Sep 2017 | USD | 25.43 | 25.43 | 25.35 | 25.38 | 25.38 | -0.01 (-0.04%) | 117,444 |
| 26 Sep 2017 | USD | 25.41 | 25.41 | 25.36 | 25.39 | 25.39 | +0.03 (+0.12%) | 132,100 |
| 25 Sep 2017 | USD | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.02 (-0.08%) | 68,400 |
| 22 Sep 2017 | USD | 25.42 | 25.43 | 25.34 | 25.38 | 25.38 | -0.01 (-0.04%) | 66,107 |
| 21 Sep 2017 | USD | 25.42 | 25.4599 | 25.31 | 25.39 | 25.39 | -0.03 (-0.12%) | 291,336 |
| 20 Sep 2017 | USD | 25.45 | 25.46 | 25.4 | 25.42 | 25.42 | -0.01 (-0.04%) | 119,288 |
| 19 Sep 2017 | USD | 25.45 | 25.4699 | 25.43 | 25.43 | 25.43 | 0.0 (0.0%) | 87,748 |
| 18 Sep 2017 | USD | 25.45 | 25.49 | 25.41 | 25.43 | 25.43 | -0.01 (-0.04%) | 112,476 |
| 15 Sep 2017 | USD | 25.47 | 25.48 | 25.41 | 25.44 | 25.44 | 0.0 (0.0%) | 181,785 |
| 14 Sep 2017 | USD | 25.4 | 25.47 | 25.38 | 25.44 | 25.44 | +0.06 (+0.24%) | 164,470 |
| 13 Sep 2017 | USD | 25.42 | 25.45 | 25.35 | 25.38 | 25.38 | -0.58 (-2.23%) | 168,938 |
| 12 Sep 2017 | USD | 25.95 | 25.97 | 25.87 | 25.96 | 25.96 | +0.06 (+0.23%) | 312,028 |
| 11 Sep 2017 | USD | 25.91 | 25.95 | 25.85 | 25.9 | 25.9 | +0.12 (+0.47%) | 103,438 |
| 8 Sep 2017 | USD | 25.85 | 25.88 | 25.78 | 25.78 | 25.78 | -0.06 (-0.23%) | 92,599 |
| 7 Sep 2017 | USD | 25.8 | 25.84 | 25.77 | 25.84 | 25.84 | -0.01 (-0.04%) | 56,655 |
| 6 Sep 2017 | USD | 25.82 | 25.85 | 25.74 | 25.85 | 25.85 | +0.09 (+0.35%) | 63,700 |
| 5 Sep 2017 | USD | 25.8 | 25.83 | 25.71 | 25.7599 | 25.7599 | -0.01 (-0.04%) | 118,444 |
| 4 Sep 2017 | USD | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 25.72 | 25.79 | 25.71 | 25.77 | 25.77 | +0.08 (+0.31%) | 154,319 |
| 31 Aug 2017 | USD | 25.8 | 25.8 | 25.62 | 25.69 | 25.69 | -0.05 (-0.19%) | 304,348 |
| 30 Aug 2017 | USD | 25.64 | 25.75 | 25.61 | 25.74 | 25.74 | +0.15 (+0.59%) | 371,850 |
| 29 Aug 2017 | USD | 25.66 | 25.67 | 25.57 | 25.59 | 25.59 | -0.07 (-0.27%) | 393,313 |
| 28 Aug 2017 | USD | 25.68 | 25.699 | 25.58 | 25.66 | 25.66 | -0.01 (-0.04%) | 151,614 |
| 25 Aug 2017 | USD | 25.79 | 25.79 | 25.63 | 25.67 | 25.67 | -0.03 (-0.12%) | 109,680 |
| 24 Aug 2017 | USD | 25.72 | 25.7314 | 25.64 | 25.7 | 25.7 | -0.02 (-0.08%) | 65,058 |
| 23 Aug 2017 | USD | 25.67 | 25.72 | 25.64 | 25.72 | 25.72 | +0.08 (+0.31%) | 52,643 |
