| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | USD | 21.4 | 21.56 | 21.19 | 21.5 | 21.5 | +0.17 (+0.80%) | 107,563 |
| 11 Oct 2017 | USD | 21.33 | 21.64 | 21.2301 | 21.33 | 21.33 | -0.09 (-0.42%) | 138,375 |
| 10 Oct 2017 | USD | 21.59 | 21.717 | 21.36 | 21.42 | 21.42 | +0.02 (+0.09%) | 165,807 |
| 9 Oct 2017 | USD | 21.61 | 21.98 | 21.36 | 21.4 | 21.4 | -0.22 (-1.02%) | 280,737 |
| 6 Oct 2017 | USD | 22.04 | 22.09 | 21.5332 | 21.62 | 21.62 | -0.44 (-1.99%) | 202,282 |
| 5 Oct 2017 | USD | 22.13 | 22.235 | 21.79 | 22.06 | 22.06 | +0.09 (+0.41%) | 153,861 |
| 4 Oct 2017 | USD | 22.38 | 22.485 | 21.79 | 21.97 | 21.97 | -0.52 (-2.31%) | 189,368 |
| 3 Oct 2017 | USD | 21.81 | 22.5 | 21.72 | 22.49 | 22.49 | +0.57 (+2.60%) | 350,998 |
| 2 Oct 2017 | USD | 21.57 | 21.99 | 21.42 | 21.92 | 21.92 | +0.36 (+1.67%) | 240,969 |
| 29 Sep 2017 | USD | 21.26 | 21.6 | 21.0831 | 21.56 | 21.56 | +0.23 (+1.08%) | 275,588 |
| 28 Sep 2017 | USD | 21.08 | 21.33 | 20.86 | 21.33 | 21.33 | +0.2 (+0.95%) | 278,230 |
| 27 Sep 2017 | USD | 20.54 | 21.15 | 20.42 | 21.13 | 21.13 | +0.69 (+3.38%) | 290,722 |
| 26 Sep 2017 | USD | 20.33 | 20.6606 | 20.18 | 20.44 | 20.44 | +0.21 (+1.04%) | 348,441 |
| 25 Sep 2017 | USD | 20.59 | 20.61 | 20.18 | 20.23 | 20.23 | -0.37 (-1.80%) | 344,535 |
| 22 Sep 2017 | USD | 20.48 | 20.71 | 20.18 | 20.6 | 20.6 | +0.1 (+0.49%) | 324,029 |
| 21 Sep 2017 | USD | 20.71 | 20.7825 | 20.46 | 20.5 | 20.5 | -0.22 (-1.06%) | 287,601 |
| 20 Sep 2017 | USD | 20.68 | 20.95 | 20.68 | 20.72 | 20.72 | +0.12 (+0.58%) | 219,985 |
| 19 Sep 2017 | USD | 21.14 | 21.43 | 20.5 | 20.6 | 20.6 | -0.9 (-4.19%) | 431,009 |
| 18 Sep 2017 | USD | 21.18 | 21.54 | 20.975 | 21.5 | 21.5 | +0.32 (+1.51%) | 209,742 |
| 15 Sep 2017 | USD | 21.42 | 21.42 | 20.98 | 21.18 | 21.18 | -0.17 (-0.80%) | 1,068,716 |
| 14 Sep 2017 | USD | 21.99 | 21.99 | 21.305 | 21.35 | 21.35 | -0.57 (-2.60%) | 251,956 |
| 13 Sep 2017 | USD | 21.99 | 22.27 | 21.59 | 21.92 | 21.92 | -0.18 (-0.81%) | 331,433 |
| 12 Sep 2017 | USD | 21.39 | 22.21 | 21.25 | 22.1 | 22.1 | +0.61 (+2.84%) | 221,118 |
| 11 Sep 2017 | USD | 21.33 | 21.72 | 21.16 | 21.49 | 21.49 | +0.32 (+1.51%) | 206,391 |
| 8 Sep 2017 | USD | 21.07 | 21.3899 | 21.07 | 21.17 | 21.17 | +0.03 (+0.14%) | 206,310 |
| 7 Sep 2017 | USD | 21.25 | 21.31 | 21 | 21.14 | 21.14 | -0.06 (-0.28%) | 144,489 |
| 6 Sep 2017 | USD | 21.21 | 21.46 | 21.12 | 21.2 | 21.2 | +0.04 (+0.19%) | 201,324 |
| 5 Sep 2017 | USD | 21.46 | 21.56 | 20.94 | 21.16 | 21.16 | -0.34 (-1.58%) | 160,577 |
| 4 Sep 2017 | USD | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 21.46 | 21.67 | 21.4 | 21.5 | 21.5 | +0.09 (+0.42%) | 102,606 |
