| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | USD | 31.11 | 31.36 | 31.11 | 31.34 | 31.34 | -0.11 (-0.35%) | 3,508 |
| 26 Sep 2017 | USD | 31.6 | 31.6 | 31.391 | 31.45 | 31.45 | -0.45 (-1.41%) | 1,441 |
| 25 Sep 2017 | USD | 32.08 | 32.08 | 31.761 | 31.9 | 31.9 | -0.39 (-1.21%) | 4,060 |
| 22 Sep 2017 | USD | 32.35 | 32.35 | 32.225 | 32.29 | 32.29 | -0.24 (-0.74%) | 3,503 |
| 21 Sep 2017 | USD | 32.57 | 32.595 | 32.4042 | 32.53 | 32.53 | +0.011 (+0.03%) | 21,081 |
| 20 Sep 2017 | USD | 32.54 | 32.54 | 32.519 | 32.519 | 32.519 | -0.011 (-0.03%) | 1,297 |
| 19 Sep 2017 | USD | 32.51 | 32.53 | 32.4452 | 32.53 | 32.53 | -0.059 (-0.18%) | 3,430 |
| 18 Sep 2017 | USD | 32.69 | 32.69 | 32.5187 | 32.589 | 32.589 | +0.019 (+0.06%) | 5,820 |
| 15 Sep 2017 | USD | 32.53 | 32.57 | 32.53 | 32.57 | 32.57 | +0.24 (+0.74%) | 854 |
| 14 Sep 2017 | USD | 32.04 | 32.35 | 32.04 | 32.3298 | 32.3298 | +0.04 (+0.12%) | 2,976 |
| 13 Sep 2017 | USD | 32.34 | 32.34 | 32.25 | 32.29 | 32.29 | -0.28 (-0.86%) | 1,025 |
| 12 Sep 2017 | USD | 32.52 | 32.57 | 32.48 | 32.57 | 32.57 | +0.05 (+0.15%) | 3,304 |
| 11 Sep 2017 | USD | 32.53 | 32.6 | 32.4925 | 32.52 | 32.52 | +0.25 (+0.77%) | 1,839 |
| 8 Sep 2017 | USD | 32.47 | 32.47 | 32.27 | 32.27 | 32.27 | -0.21 (-0.65%) | 5,683 |
| 7 Sep 2017 | USD | 32.3362 | 32.48 | 32.3362 | 32.48 | 32.48 | +0.28 (+0.87%) | 7,638 |
| 6 Sep 2017 | USD | 32.0143 | 32.265 | 32.0143 | 32.2 | 32.2 | +0.18 (+0.56%) | 12,704 |
| 5 Sep 2017 | USD | 32.27 | 32.27 | 31.94 | 32.02 | 32.02 | -0.31 (-0.96%) | 4,480 |
| 4 Sep 2017 | USD | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 32.29 | 32.33 | 32.29 | 32.33 | 32.33 | +0.14 (+0.43%) | 1,120 |
| 31 Aug 2017 | USD | 32.15 | 32.19 | 32.117 | 32.19 | 32.19 | +0.08 (+0.25%) | 4,916 |
| 30 Aug 2017 | USD | 32.08 | 32.13 | 32.03 | 32.11 | 32.11 | +0.06 (+0.19%) | 3,747 |
| 29 Aug 2017 | USD | 31.94 | 32.05 | 31.94 | 32.05 | 32.05 | 0.0 (0.0%) | 1,897 |
| 28 Aug 2017 | USD | 32.18 | 32.18 | 32.02 | 32.05 | 32.05 | +0.03 (+0.09%) | 2,153 |
| 25 Aug 2017 | USD | 31.84 | 32.05 | 31.84 | 32.02 | 32.02 | +0.246 (+0.78%) | 2,002 |
| 24 Aug 2017 | USD | 31.76 | 31.7736 | 31.76 | 31.7736 | 31.7736 | +0.114 (+0.36%) | 608 |
| 23 Aug 2017 | USD | 31.52 | 31.7 | 31.52 | 31.66 | 31.66 | +0.05 (+0.16%) | 5,196 |
| 22 Aug 2017 | USD | 31.6 | 31.65 | 31.55 | 31.61 | 31.61 | +0.3 (+0.96%) | 4,646 |
| 21 Aug 2017 | USD | 31.26 | 31.3278 | 31.26 | 31.31 | 31.31 | +0.09 (+0.29%) | 935 |
| 18 Aug 2017 | USD | 31.05 | 31.3 | 31.05 | 31.22 | 31.22 | +0.13 (+0.42%) | 14,569 |
| 17 Aug 2017 | USD | 31.29 | 31.29 | 31.09 | 31.09 | 31.09 | -0.32 (-1.02%) | 1,338 |
