| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | USD | 19.37 | 19.39 | 19.07 | 19.26 | 19.26 | -0.2 (-1.03%) | 3,119,107 |
| 24 Oct 2017 | USD | 19.58 | 19.68 | 19.43 | 19.46 | 19.46 | -0.16 (-0.82%) | 3,764,336 |
| 23 Oct 2017 | USD | 20.27 | 20.27 | 19.59 | 19.62 | 19.62 | -0.67 (-3.30%) | 4,113,294 |
| 20 Oct 2017 | USD | 20.19 | 20.3 | 20.04 | 20.29 | 20.29 | +0.2 (+1.00%) | 3,350,335 |
| 19 Oct 2017 | USD | 19.55 | 20.11 | 19.5 | 20.09 | 20.09 | +0.46 (+2.34%) | 5,213,109 |
| 18 Oct 2017 | USD | 19.28 | 19.67 | 19.16 | 19.63 | 19.63 | +0.47 (+2.45%) | 6,599,821 |
| 17 Oct 2017 | USD | 18.97 | 19.215 | 18.605 | 19.16 | 19.16 | +0.1 (+0.52%) | 7,846,306 |
| 16 Oct 2017 | USD | 19.3 | 19.31 | 18.98 | 19.06 | 19.06 | -0.18 (-0.94%) | 4,760,707 |
| 13 Oct 2017 | USD | 19.3 | 19.39 | 19.01 | 19.24 | 19.24 | -0.04 (-0.21%) | 5,120,992 |
| 12 Oct 2017 | USD | 19.82 | 19.9 | 19.27 | 19.28 | 19.28 | -0.72 (-3.60%) | 11,046,840 |
| 11 Oct 2017 | USD | 20.56 | 20.6 | 19.95 | 20 | 20 | -0.53 (-2.58%) | 3,969,279 |
| 10 Oct 2017 | USD | 20.82 | 20.915 | 20.29 | 20.53 | 20.53 | -0.3 (-1.44%) | 3,237,574 |
| 9 Oct 2017 | USD | 21.31 | 21.35 | 20.73 | 20.83 | 20.83 | -0.58 (-2.71%) | 3,343,007 |
| 6 Oct 2017 | USD | 21.52 | 21.6 | 21.24 | 21.41 | 21.41 | -0.11 (-0.51%) | 2,516,801 |
| 5 Oct 2017 | USD | 21.74 | 21.88 | 21.4 | 21.52 | 21.52 | -0.195 (-0.90%) | 3,159,065 |
| 4 Oct 2017 | USD | 21.47 | 21.795 | 21.4601 | 21.715 | 21.715 | +0.185 (+0.86%) | 2,416,257 |
| 3 Oct 2017 | USD | 21.51 | 21.545 | 21.345 | 21.53 | 21.53 | 0.0 (0.0%) | 1,824,914 |
| 2 Oct 2017 | USD | 21.25 | 21.59 | 21.25 | 21.53 | 21.53 | +0.24 (+1.13%) | 2,332,544 |
| 29 Sep 2017 | USD | 21.36 | 21.575 | 21.27 | 21.29 | 21.29 | -0.1 (-0.47%) | 2,477,297 |
| 28 Sep 2017 | USD | 21.41 | 21.42 | 21.2 | 21.39 | 21.39 | -0.08 (-0.37%) | 1,995,656 |
| 27 Sep 2017 | USD | 21.34 | 21.54 | 21.065 | 21.47 | 21.47 | +0.19 (+0.89%) | 2,289,583 |
| 26 Sep 2017 | USD | 21.78 | 21.78 | 21.245 | 21.28 | 21.28 | -0.07 (-0.33%) | 2,447,749 |
| 25 Sep 2017 | USD | 21.35 | 21.56 | 21.26 | 21.35 | 21.35 | -0.06 (-0.28%) | 1,951,248 |
| 22 Sep 2017 | USD | 21.34 | 21.54 | 21.23 | 21.41 | 21.41 | +0.06 (+0.28%) | 2,373,848 |
| 21 Sep 2017 | USD | 21.37 | 21.42 | 21.205 | 21.35 | 21.35 | +0.09 (+0.42%) | 2,198,420 |
| 20 Sep 2017 | USD | 21.37 | 21.41 | 21.16 | 21.26 | 21.26 | -0.03 (-0.14%) | 3,982,425 |
| 19 Sep 2017 | USD | 21.32 | 21.32 | 20.14 | 21.29 | 21.29 | -0.03 (-0.14%) | 3,747,489 |
| 18 Sep 2017 | USD | 21.98 | 21.98 | 21.2 | 21.32 | 21.32 | -0.62 (-2.83%) | 4,772,409 |
| 15 Sep 2017 | USD | 21.6 | 21.99 | 21.29 | 21.94 | 21.94 | +0.46 (+2.14%) | 7,494,668 |
| 14 Sep 2017 | USD | 21.13 | 21.53 | 21.09 | 21.48 | 21.48 | +0.28 (+1.32%) | 5,658,284 |
