| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2017 | USD | 17.3 | 17.4 | 16.6 | 17.05 | 17.05 | -0.35 (-2.01%) | 431,264 |
| 18 Oct 2017 | USD | 17.6 | 17.7 | 17.2 | 17.4 | 17.4 | -0.2 (-1.14%) | 259,780 |
| 17 Oct 2017 | USD | 17.8 | 18.15 | 17.35 | 17.6 | 17.6 | -0.1 (-0.56%) | 435,204 |
| 16 Oct 2017 | USD | 17.5 | 18.1 | 17.15 | 17.7 | 17.7 | +0.2 (+1.14%) | 663,490 |
| 13 Oct 2017 | USD | 17.8 | 17.8 | 17.3 | 17.5 | 17.5 | -0.2 (-1.13%) | 291,034 |
| 12 Oct 2017 | USD | 17.9 | 18.25 | 17.4 | 17.7 | 17.7 | -0.25 (-1.39%) | 470,069 |
| 11 Oct 2017 | USD | 18.15 | 18.45 | 17.6 | 17.95 | 17.95 | 0.0 (0.0%) | 497,849 |
| 10 Oct 2017 | USD | 18.1 | 18.3 | 17.75 | 17.95 | 17.95 | -0.05 (-0.28%) | 360,891 |
| 9 Oct 2017 | USD | 18.55 | 18.7 | 18 | 18 | 18 | -0.55 (-2.96%) | 287,832 |
| 6 Oct 2017 | USD | 19 | 19 | 18 | 18.55 | 18.55 | -0.35 (-1.85%) | 559,778 |
| 5 Oct 2017 | USD | 19 | 19 | 18.45 | 18.9 | 18.9 | +0.05 (+0.27%) | 391,774 |
| 4 Oct 2017 | USD | 19.1 | 19.7 | 18.8 | 18.85 | 18.85 | -0.45 (-2.33%) | 444,761 |
| 3 Oct 2017 | USD | 20.1 | 20.125 | 18.9 | 19.3 | 19.3 | -0.8 (-3.98%) | 997,409 |
| 2 Oct 2017 | USD | 19.2 | 20.45 | 19.05 | 20.1 | 20.1 | +1.05 (+5.51%) | 733,061 |
| 29 Sep 2017 | USD | 18.2 | 19.2 | 17.85 | 19.05 | 19.05 | +0.85 (+4.67%) | 842,063 |
| 28 Sep 2017 | USD | 17.25 | 18.25 | 16.9 | 18.2 | 18.2 | +0.95 (+5.51%) | 783,344 |
| 27 Sep 2017 | USD | 16.55 | 17.3 | 16.25 | 17.25 | 17.25 | +0.85 (+5.18%) | 1,266,908 |
| 26 Sep 2017 | USD | 16.45 | 16.7 | 16.15 | 16.4 | 16.4 | -0.1 (-0.61%) | 599,273 |
| 25 Sep 2017 | USD | 17 | 17.1046 | 16.4 | 16.5 | 16.5 | -0.45 (-2.65%) | 563,170 |
| 22 Sep 2017 | USD | 18.6 | 18.75 | 16.95 | 16.95 | 16.95 | -1.75 (-9.36%) | 1,019,026 |
| 21 Sep 2017 | USD | 18.7 | 19.05 | 18.4769 | 18.7 | 18.7 | 0.0 (0.0%) | 476,582 |
| 20 Sep 2017 | USD | 19.35 | 20 | 18.3 | 18.7 | 18.7 | -0.55 (-2.86%) | 1,082,376 |
| 19 Sep 2017 | USD | 18.25 | 19.6 | 17.9 | 19.25 | 19.25 | +1.4 (+7.84%) | 1,320,057 |
| 18 Sep 2017 | USD | 17.1 | 18.5 | 17.1 | 17.85 | 17.85 | +0.65 (+3.78%) | 880,830 |
| 15 Sep 2017 | USD | 16.15 | 17.55 | 15.95 | 17.2 | 17.2 | +1.2 (+7.50%) | 1,900,596 |
| 14 Sep 2017 | USD | 14.7 | 16.2 | 14.7 | 16 | 16 | +0.05 (+0.31%) | 4,884,720 |
| 13 Sep 2017 | USD | 17.1 | 17.275 | 15.95 | 15.95 | 15.95 | -1.15 (-6.73%) | 409,516 |
| 12 Sep 2017 | USD | 18.2 | 18.4 | 16.825 | 17.1 | 17.1 | -1.15 (-6.30%) | 594,811 |
| 11 Sep 2017 | USD | 18.8 | 18.8 | 17.8366 | 18.25 | 18.25 | -0.4 (-2.14%) | 483,861 |
| 8 Sep 2017 | USD | 18.25 | 18.75 | 18 | 18.65 | 18.65 | +0.25 (+1.36%) | 274,197 |
