| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | USD | 23.59 | 23.62 | 23.54 | 23.58 | 23.58 | +0.02 (+0.08%) | 99,144 |
| 19 Oct 2017 | USD | 23.6 | 23.63 | 23.53 | 23.56 | 23.56 | -0.03 (-0.13%) | 120,024 |
| 18 Oct 2017 | USD | 23.53 | 23.61 | 23.47 | 23.59 | 23.59 | +0.17 (+0.73%) | 151,616 |
| 17 Oct 2017 | USD | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.0 (0.0%) | 0 |
| 16 Oct 2017 | USD | 23.45 | 23.46 | 23.36 | 23.42 | 23.42 | -0.01 (-0.04%) | 139,247 |
| 13 Oct 2017 | USD | 23.45 | 23.51 | 23.38 | 23.43 | 23.43 | +0.2 (+0.86%) | 142,850 |
| 12 Oct 2017 | USD | 23.22 | 23.23 | 23.14 | 23.23 | 23.23 | +0.06 (+0.26%) | 209,794 |
| 11 Oct 2017 | USD | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | +0.06 (+0.26%) | 538,503 |
| 10 Oct 2017 | USD | 22.98 | 23.1352 | 22.93 | 23.11 | 23.11 | +0.3 (+1.32%) | 452,975 |
| 9 Oct 2017 | USD | 22.8 | 22.83 | 22.76 | 22.81 | 22.81 | +0.05 (+0.22%) | 89,681 |
| 6 Oct 2017 | USD | 22.61 | 22.78 | 22.58 | 22.76 | 22.76 | +0.04 (+0.18%) | 160,861 |
| 5 Oct 2017 | USD | 22.8 | 22.83 | 22.71 | 22.72 | 22.72 | -0.04 (-0.18%) | 141,764 |
| 4 Oct 2017 | USD | 22.85 | 22.85 | 22.715 | 22.76 | 22.76 | +0.07 (+0.31%) | 122,293 |
| 3 Oct 2017 | USD | 22.62 | 22.71 | 22.61 | 22.69 | 22.69 | +0.02 (+0.09%) | 127,421 |
| 2 Oct 2017 | USD | 22.72 | 22.73 | 22.62 | 22.67 | 22.67 | -0.12 (-0.53%) | 169,710 |
| 29 Sep 2017 | USD | 22.82 | 22.84 | 22.75 | 22.79 | 22.79 | +0.02 (+0.09%) | 89,540 |
| 28 Sep 2017 | USD | 22.81 | 22.84 | 22.74 | 22.77 | 22.77 | -0.4 (-1.73%) | 147,806 |
| 27 Sep 2017 | USD | 23.22 | 23.22 | 23.1 | 23.17 | 23.17 | -0.18 (-0.77%) | 155,068 |
| 26 Sep 2017 | USD | 23.12 | 23.46 | 23.1 | 23.35 | 23.35 | +0.32 (+1.39%) | 558,384 |
| 25 Sep 2017 | USD | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | +0.13 (+0.57%) | 363,806 |
| 22 Sep 2017 | USD | 22.97 | 23.02 | 22.87 | 22.9 | 22.9 | +0.04 (+0.17%) | 198,208 |
| 21 Sep 2017 | USD | 22.98 | 22.98 | 22.85 | 22.86 | 22.86 | -0.17 (-0.74%) | 86,309 |
| 20 Sep 2017 | USD | 23.19 | 23.19 | 22.98 | 23.03 | 23.03 | -0.11 (-0.48%) | 109,847 |
| 19 Sep 2017 | USD | 23.16 | 23.18 | 23.1 | 23.14 | 23.14 | +0.25 (+1.09%) | 145,807 |
| 18 Sep 2017 | USD | 22.92 | 22.97 | 22.84 | 22.89 | 22.89 | -0.07 (-0.30%) | 102,452 |
| 15 Sep 2017 | USD | 22.86 | 22.995 | 22.8401 | 22.96 | 22.96 | +0.14 (+0.61%) | 179,415 |
| 14 Sep 2017 | USD | 22.81 | 22.84 | 22.78 | 22.82 | 22.82 | +0.01 (+0.04%) | 99,667 |
| 13 Sep 2017 | USD | 22.9 | 22.9 | 22.74 | 22.81 | 22.81 | -0.14 (-0.61%) | 153,394 |
| 12 Sep 2017 | USD | 23.07 | 23.07 | 22.91 | 22.95 | 22.95 | -0.13 (-0.56%) | 86,078 |
| 11 Sep 2017 | USD | 23.28 | 23.28 | 23.0302 | 23.08 | 23.08 | -0.21 (-0.90%) | 180,393 |
