| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2017 | USD | 17.53 | 17.74 | 17.34 | 17.67 | 17.67 | +0.06 (+0.34%) | 1,208,063 |
| 5 Oct 2017 | USD | 17.65 | 17.77 | 17.6 | 17.61 | 17.61 | +0.01 (+0.06%) | 2,445,801 |
| 4 Oct 2017 | USD | 17.66 | 17.72 | 17.525 | 17.6 | 17.6 | -0.01 (-0.06%) | 1,134,839 |
| 3 Oct 2017 | USD | 17.55 | 17.695 | 17.5 | 17.61 | 17.61 | +0.05 (+0.28%) | 1,160,707 |
| 2 Oct 2017 | USD | 17.57 | 17.62 | 17.45 | 17.56 | 17.56 | -0.17 (-0.96%) | 1,467,002 |
| 29 Sep 2017 | USD | 17.72 | 17.905 | 17.7 | 17.73 | 17.73 | -0.06 (-0.34%) | 1,681,419 |
| 28 Sep 2017 | USD | 17.48 | 17.795 | 17.45 | 17.79 | 17.79 | +0.3 (+1.72%) | 1,382,666 |
| 27 Sep 2017 | USD | 17.78 | 17.84 | 17.38 | 17.49 | 17.49 | -0.38 (-2.13%) | 2,695,845 |
| 26 Sep 2017 | USD | 17.98 | 18 | 17.85 | 17.87 | 17.87 | -0.15 (-0.83%) | 1,240,301 |
| 25 Sep 2017 | USD | 18.03 | 18.1 | 17.97 | 18.02 | 18.02 | -0.04 (-0.22%) | 1,263,672 |
| 22 Sep 2017 | USD | 18.47 | 18.47 | 18.02 | 18.06 | 18.06 | -0.18 (-0.99%) | 1,331,754 |
| 21 Sep 2017 | USD | 18.3 | 18.37 | 18.2 | 18.24 | 18.24 | -0.05 (-0.27%) | 981,185 |
| 20 Sep 2017 | USD | 18.53 | 18.6 | 18.24 | 18.29 | 18.29 | -0.21 (-1.14%) | 1,214,734 |
| 19 Sep 2017 | USD | 18.72 | 18.75 | 18.41 | 18.5 | 18.5 | -0.19 (-1.02%) | 849,708 |
| 18 Sep 2017 | USD | 18.72 | 18.765 | 18.635 | 18.69 | 18.69 | -0.05 (-0.27%) | 1,050,744 |
| 15 Sep 2017 | USD | 18.64 | 18.79 | 18.425 | 18.74 | 18.74 | +0.17 (+0.92%) | 1,795,725 |
| 14 Sep 2017 | USD | 18.5 | 18.58 | 18.3366 | 18.57 | 18.57 | +0.09 (+0.49%) | 1,435,911 |
| 13 Sep 2017 | USD | 18.57 | 18.6 | 18.44 | 18.48 | 18.48 | -0.09 (-0.48%) | 928,656 |
| 12 Sep 2017 | USD | 18.87 | 18.9631 | 18.535 | 18.57 | 18.57 | -0.36 (-1.90%) | 985,837 |
| 11 Sep 2017 | USD | 18.8 | 19.065 | 18.8 | 18.93 | 18.93 | +0.07 (+0.37%) | 893,740 |
| 8 Sep 2017 | USD | 18.84 | 18.97 | 18.8 | 18.86 | 18.86 | 0.0 (0.0%) | 718,812 |
| 7 Sep 2017 | USD | 18.83 | 18.91 | 18.75 | 18.86 | 18.86 | +0.09 (+0.48%) | 606,305 |
| 6 Sep 2017 | USD | 18.8 | 18.89 | 18.74 | 18.77 | 18.77 | -0.01 (-0.05%) | 1,186,407 |
| 5 Sep 2017 | USD | 18.71 | 18.8 | 18.62 | 18.78 | 18.78 | +0.11 (+0.59%) | 935,842 |
| 4 Sep 2017 | USD | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 18.73 | 18.79 | 18.63 | 18.67 | 18.67 | -0.06 (-0.32%) | 711,568 |
| 31 Aug 2017 | USD | 18.5 | 18.78 | 18.41 | 18.73 | 18.73 | +0.33 (+1.79%) | 1,264,472 |
| 30 Aug 2017 | USD | 18.23 | 18.42 | 18.09 | 18.4 | 18.4 | +0.15 (+0.82%) | 2,011,316 |
| 29 Aug 2017 | USD | 18.38 | 18.46 | 18.21 | 18.25 | 18.25 | -0.08 (-0.44%) | 923,236 |
| 28 Aug 2017 | USD | 18.39 | 18.45 | 18.23 | 18.33 | 18.33 | -0.08 (-0.43%) | 812,779 |
