| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2017 | USD | 21.22 | 21.3864 | 21.02 | 21.24 | 21.24 | -0.06 (-0.28%) | 350,832 |
| 16 Oct 2017 | USD | 21.26 | 21.5 | 21.02 | 21.3 | 21.3 | +0.12 (+0.57%) | 499,051 |
| 13 Oct 2017 | USD | 20.84 | 21.3 | 20.835 | 21.18 | 21.18 | +0.31 (+1.49%) | 542,889 |
| 12 Oct 2017 | USD | 20.84 | 21.25 | 20.29 | 20.87 | 20.87 | -0.14 (-0.67%) | 767,308 |
| 11 Oct 2017 | USD | 21.03 | 21.14 | 20.55 | 21.01 | 21.01 | -0.1 (-0.47%) | 579,289 |
| 10 Oct 2017 | USD | 21.16 | 21.55 | 20.89 | 21.11 | 21.11 | -0.08 (-0.38%) | 520,687 |
| 9 Oct 2017 | USD | 21.69 | 21.91 | 21.02 | 21.19 | 21.19 | -0.6 (-2.75%) | 437,944 |
| 6 Oct 2017 | USD | 21.78 | 21.83 | 21.56 | 21.79 | 21.79 | +0.13 (+0.60%) | 333,374 |
| 5 Oct 2017 | USD | 21.23 | 21.77 | 20.9 | 21.66 | 21.66 | +0.26 (+1.21%) | 338,024 |
| 4 Oct 2017 | USD | 21.87 | 21.93 | 21.4 | 21.4 | 21.4 | -0.44 (-2.01%) | 335,745 |
| 3 Oct 2017 | USD | 21.95 | 21.95 | 21.44 | 21.84 | 21.84 | -0.02 (-0.09%) | 614,516 |
| 2 Oct 2017 | USD | 22.61 | 22.68 | 21.39 | 21.86 | 21.86 | -0.69 (-3.06%) | 851,282 |
| 29 Sep 2017 | USD | 21.93 | 22.59 | 21.85 | 22.55 | 22.55 | +0.48 (+2.17%) | 754,022 |
| 28 Sep 2017 | USD | 21.13 | 22.09 | 20.83 | 22.07 | 22.07 | +0.92 (+4.35%) | 551,344 |
| 27 Sep 2017 | USD | 21.27 | 21.41 | 20.27 | 21.15 | 21.15 | +0.1 (+0.48%) | 723,748 |
| 26 Sep 2017 | USD | 19.76 | 21.18 | 19.46 | 21.05 | 21.05 | +1.35 (+6.85%) | 1,820,052 |
| 25 Sep 2017 | USD | 19.36 | 19.75 | 19.21 | 19.7 | 19.7 | +0.42 (+2.18%) | 647,746 |
| 22 Sep 2017 | USD | 19.25 | 19.62 | 18.84 | 19.28 | 19.28 | -0.12 (-0.62%) | 777,642 |
| 21 Sep 2017 | USD | 20.24 | 20.315 | 19.26 | 19.4 | 19.4 | -0.79 (-3.91%) | 787,599 |
| 20 Sep 2017 | USD | 19.9 | 20.35 | 19.8 | 20.19 | 20.19 | +0.2 (+1.00%) | 798,303 |
| 19 Sep 2017 | USD | 19.85 | 20.28 | 19.74 | 19.99 | 19.99 | +0.09 (+0.45%) | 778,111 |
| 18 Sep 2017 | USD | 20.2 | 20.238 | 19.37 | 19.9 | 19.9 | -0.4 (-1.97%) | 867,712 |
| 15 Sep 2017 | USD | 20.37 | 20.41 | 19.91 | 20.3 | 20.3 | -0.04 (-0.20%) | 846,250 |
| 14 Sep 2017 | USD | 20.41 | 20.5 | 20.01 | 20.34 | 20.34 | +0.53 (+2.68%) | 1,110,555 |
| 13 Sep 2017 | USD | 20.08 | 20.37 | 19.73 | 19.81 | 19.81 | -0.34 (-1.69%) | 743,582 |
| 12 Sep 2017 | USD | 20.09 | 20.38 | 19.72 | 20.15 | 20.15 | +0.14 (+0.70%) | 485,398 |
| 11 Sep 2017 | USD | 20.26 | 20.45 | 19.92 | 20.01 | 20.01 | -0.25 (-1.23%) | 545,670 |
| 8 Sep 2017 | USD | 20.01 | 20.35 | 19.69 | 20.26 | 20.26 | +0.18 (+0.90%) | 500,444 |
| 7 Sep 2017 | USD | 20.4 | 20.45 | 19.94 | 20.08 | 20.08 | -0.31 (-1.52%) | 465,145 |
| 6 Sep 2017 | USD | 20.24 | 20.728 | 19.73 | 20.39 | 20.39 | +0.67 (+3.40%) | 546,137 |
