| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2017 | USD | 25 | 25 | 24.83 | 24.98 | 24.98 | -0.4 (-1.58%) | 64,686 |
| 5 Oct 2017 | USD | 25.4 | 25.4544 | 25.37 | 25.38 | 25.38 | -0.04 (-0.16%) | 74,779 |
| 4 Oct 2017 | USD | 25.4 | 25.47 | 25.35 | 25.42 | 25.42 | +0.01 (+0.04%) | 25,010 |
| 3 Oct 2017 | USD | 25.5699 | 25.57 | 25.39 | 25.41 | 25.41 | -0.01 (-0.04%) | 27,290 |
| 2 Oct 2017 | USD | 25.52 | 25.58 | 25.42 | 25.42 | 25.42 | -0.04 (-0.16%) | 32,849 |
| 29 Sep 2017 | USD | 25.39 | 25.47 | 25.35 | 25.46 | 25.46 | +0.11 (+0.43%) | 53,803 |
| 28 Sep 2017 | USD | 25.3588 | 25.439 | 25.33 | 25.35 | 25.35 | 0.0 (0.0%) | 44,084 |
| 27 Sep 2017 | USD | 25.55 | 25.59 | 25.35 | 25.35 | 25.35 | -0.2 (-0.78%) | 28,472 |
| 26 Sep 2017 | USD | 25.579 | 25.579 | 25.4785 | 25.55 | 25.55 | +0.044 (+0.17%) | 15,643 |
| 25 Sep 2017 | USD | 25.5055 | 25.5055 | 25.5055 | 25.5055 | 25.5055 | -0.049 (-0.19%) | 12,641 |
| 22 Sep 2017 | USD | 25.5899 | 25.59 | 25.5056 | 25.5544 | 25.5544 | -0.026 (-0.10%) | 11,927 |
| 21 Sep 2017 | USD | 25.5 | 25.6 | 25.44 | 25.58 | 25.58 | +0.15 (+0.59%) | 37,668 |
| 20 Sep 2017 | USD | 25.41 | 25.48 | 25.37 | 25.43 | 25.43 | +0.03 (+0.12%) | 65,707 |
| 19 Sep 2017 | USD | 25.37 | 25.4 | 25.35 | 25.4 | 25.4 | +0.04 (+0.16%) | 23,166 |
| 18 Sep 2017 | USD | 25.34 | 25.4 | 25.33 | 25.36 | 25.36 | +0.06 (+0.24%) | 61,151 |
| 15 Sep 2017 | USD | 25.37 | 25.37 | 25.23 | 25.3 | 25.3 | -0.01 (-0.04%) | 23,550 |
| 14 Sep 2017 | USD | 25.37 | 25.42 | 25.3 | 25.31 | 25.31 | -0.08 (-0.32%) | 54,580 |
| 13 Sep 2017 | USD | 25.42 | 25.46 | 25.31 | 25.39 | 25.39 | -0.23 (-0.90%) | 158,263 |
| 12 Sep 2017 | USD | 25.7 | 25.75 | 25.55 | 25.62 | 25.62 | -0.08 (-0.31%) | 21,054 |
| 11 Sep 2017 | USD | 25.61 | 25.7 | 25.5 | 25.7 | 25.7 | +0.29 (+1.14%) | 7,164 |
| 8 Sep 2017 | USD | 25.5 | 25.68 | 25.33 | 25.41 | 25.41 | -0.09 (-0.35%) | 38,994 |
| 7 Sep 2017 | USD | 25.561 | 25.5641 | 25.34 | 25.5 | 25.5 | -0.1 (-0.39%) | 93,638 |
| 6 Sep 2017 | USD | 25.5899 | 25.63 | 25.48 | 25.6 | 25.6 | +0.08 (+0.31%) | 41,348 |
| 5 Sep 2017 | USD | 25.4742 | 25.589 | 25.43 | 25.52 | 25.52 | -0.08 (-0.31%) | 20,464 |
| 4 Sep 2017 | USD | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 25.63 | 25.68 | 25.53 | 25.6 | 25.6 | 0.0 (0.0%) | 30,337 |
| 31 Aug 2017 | USD | 25.49 | 25.7 | 25.45 | 25.6 | 25.6 | +0.15 (+0.59%) | 73,270 |
| 30 Aug 2017 | USD | 25.45 | 25.52 | 25.4 | 25.45 | 25.45 | +0.07 (+0.28%) | 33,060 |
| 29 Aug 2017 | USD | 25.39 | 25.4599 | 25.3 | 25.38 | 25.38 | -0.07 (-0.28%) | 33,348 |
| 28 Aug 2017 | USD | 25.33 | 25.45 | 25.3018 | 25.45 | 25.45 | +0.17 (+0.67%) | 50,470 |
