| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | USD | 19.55 | 19.62 | 19.5 | 19.59 | 19.59 | -0.02 (-0.10%) | 911,001 |
| 17 Oct 2017 | USD | 19.55 | 19.69 | 19.5 | 19.61 | 19.61 | +0.01 (+0.05%) | 858,170 |
| 16 Oct 2017 | USD | 19.58 | 19.67 | 19.471 | 19.6 | 19.6 | +0.04 (+0.20%) | 916,300 |
| 13 Oct 2017 | USD | 19.53 | 19.6867 | 19.445 | 19.56 | 19.56 | +0.17 (+0.88%) | 886,769 |
| 12 Oct 2017 | USD | 19.45 | 19.46 | 19.2501 | 19.39 | 19.39 | -0.02 (-0.10%) | 748,548 |
| 11 Oct 2017 | USD | 19.43 | 19.55 | 19.385 | 19.41 | 19.41 | -0.01 (-0.05%) | 769,303 |
| 10 Oct 2017 | USD | 19.5 | 19.57 | 19.3 | 19.42 | 19.42 | -0.03 (-0.15%) | 1,087,089 |
| 9 Oct 2017 | USD | 19.41 | 19.54 | 19.4 | 19.45 | 19.45 | +0.07 (+0.36%) | 557,824 |
| 6 Oct 2017 | USD | 19.4 | 19.47 | 19.19 | 19.38 | 19.38 | -0.07 (-0.36%) | 759,078 |
| 5 Oct 2017 | USD | 19.64 | 19.73 | 19.42 | 19.45 | 19.45 | -0.22 (-1.12%) | 919,647 |
| 4 Oct 2017 | USD | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | +0.08 (+0.41%) | 626,757 |
| 3 Oct 2017 | USD | 19.42 | 19.66 | 19.3363 | 19.59 | 19.59 | +0.18 (+0.93%) | 1,067,986 |
| 2 Oct 2017 | USD | 19.49 | 19.57 | 19.345 | 19.41 | 19.41 | -0.14 (-0.72%) | 784,532 |
| 29 Sep 2017 | USD | 19.5 | 19.58 | 19.32 | 19.55 | 19.55 | +0.05 (+0.26%) | 1,063,556 |
| 28 Sep 2017 | USD | 19.19 | 19.51 | 19.188 | 19.5 | 19.5 | +0.28 (+1.46%) | 933,275 |
| 27 Sep 2017 | USD | 19.35 | 19.42 | 19.1 | 19.22 | 19.22 | -0.17 (-0.88%) | 994,063 |
| 26 Sep 2017 | USD | 19.52 | 19.55 | 19.32 | 19.39 | 19.39 | -0.16 (-0.82%) | 769,290 |
| 25 Sep 2017 | USD | 19.43 | 19.68 | 19.42 | 19.55 | 19.55 | +0.13 (+0.67%) | 799,032 |
| 22 Sep 2017 | USD | 19.67 | 19.75 | 19.39 | 19.42 | 19.42 | -0.12 (-0.61%) | 668,456 |
| 21 Sep 2017 | USD | 19.84 | 19.9 | 19.54 | 19.54 | 19.54 | -0.22 (-1.11%) | 999,632 |
| 20 Sep 2017 | USD | 19.86 | 20 | 19.68 | 19.76 | 19.76 | -0.09 (-0.45%) | 766,781 |
| 19 Sep 2017 | USD | 20.02 | 20.12 | 19.8 | 19.85 | 19.85 | -0.17 (-0.85%) | 895,648 |
| 18 Sep 2017 | USD | 20.11 | 20.1548 | 19.94 | 20.02 | 20.02 | -0.1 (-0.50%) | 846,218 |
| 15 Sep 2017 | USD | 19.81 | 20.12 | 19.76 | 20.12 | 20.12 | +0.34 (+1.72%) | 1,856,053 |
| 14 Sep 2017 | USD | 19.65 | 19.83 | 19.54 | 19.78 | 19.78 | +0.1 (+0.51%) | 717,116 |
| 13 Sep 2017 | USD | 19.86 | 19.93 | 19.665 | 19.68 | 19.68 | -0.23 (-1.16%) | 688,945 |
| 12 Sep 2017 | USD | 20.04 | 20.185 | 19.84 | 19.91 | 19.91 | -0.19 (-0.95%) | 922,111 |
| 11 Sep 2017 | USD | 19.97 | 20.27 | 19.95 | 20.1 | 20.1 | +0.12 (+0.60%) | 622,640 |
| 8 Sep 2017 | USD | 19.73 | 20.09 | 19.7 | 19.98 | 19.98 | +0.21 (+1.06%) | 755,432 |
| 7 Sep 2017 | USD | 19.81 | 19.85 | 19.69 | 19.77 | 19.77 | +0.05 (+0.25%) | 583,738 |
