| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | USD | 36.02 | 36.0999 | 35.5 | 35.76 | 35.76 | +0.04 (+0.11%) | 23,837 |
| 17 Oct 2017 | USD | 36.17 | 36.27 | 35.65 | 35.72 | 35.72 | -0.54 (-1.49%) | 23,486 |
| 16 Oct 2017 | USD | 36.26 | 36.43 | 36.05 | 36.26 | 36.26 | +0.09 (+0.25%) | 35,378 |
| 13 Oct 2017 | USD | 36.38 | 36.38 | 35.86 | 36.17 | 36.17 | -0.13 (-0.36%) | 21,872 |
| 12 Oct 2017 | USD | 36.64 | 36.66 | 36.2 | 36.3 | 36.3 | -0.43 (-1.17%) | 28,408 |
| 11 Oct 2017 | USD | 36.52 | 36.985 | 36.45 | 36.73 | 36.73 | +0.11 (+0.30%) | 60,038 |
| 10 Oct 2017 | USD | 36.5 | 36.74 | 36.32 | 36.62 | 36.62 | +0.24 (+0.66%) | 45,846 |
| 9 Oct 2017 | USD | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | +0.21 (+0.58%) | 40,369 |
| 6 Oct 2017 | USD | 36.29 | 36.39 | 35.99 | 36.17 | 36.17 | -0.07 (-0.19%) | 39,983 |
| 5 Oct 2017 | USD | 36.14 | 36.42 | 35.9 | 36.24 | 36.24 | +0.21 (+0.58%) | 29,857 |
| 4 Oct 2017 | USD | 36.12 | 36.45 | 35.61 | 36.03 | 36.03 | -0.27 (-0.74%) | 36,457 |
| 3 Oct 2017 | USD | 35.8 | 36.31 | 35.74 | 36.3 | 36.3 | +0.55 (+1.54%) | 135,188 |
| 2 Oct 2017 | USD | 35.58 | 35.8 | 35.31 | 35.75 | 35.75 | +0.17 (+0.48%) | 72,468 |
| 29 Sep 2017 | USD | 35.07 | 35.85 | 34.98 | 35.58 | 35.58 | +0.31 (+0.88%) | 74,242 |
| 28 Sep 2017 | USD | 34.5 | 35.47 | 34.4 | 35.27 | 35.27 | +0.77 (+2.23%) | 110,100 |
| 27 Sep 2017 | USD | 34.35 | 34.94 | 34.11 | 34.5 | 34.5 | +0.22 (+0.64%) | 121,856 |
| 26 Sep 2017 | USD | 34.4 | 34.54 | 34.06 | 34.28 | 34.28 | -0.18 (-0.52%) | 80,008 |
| 25 Sep 2017 | USD | 34.35 | 34.6 | 34.31 | 34.46 | 34.46 | 0.0 (0.0%) | 93,459 |
| 22 Sep 2017 | USD | 33.51 | 34.87 | 33.51 | 34.46 | 34.46 | +0.47 (+1.38%) | 279,954 |
| 21 Sep 2017 | USD | 34.41 | 34.41 | 33.92 | 33.99 | 33.99 | -0.31 (-0.90%) | 129,415 |
| 20 Sep 2017 | USD | 34.31 | 34.64 | 33.87 | 34.3 | 34.3 | +0.03 (+0.09%) | 125,651 |
| 19 Sep 2017 | USD | 34.03 | 34.3 | 34.03 | 34.27 | 34.27 | +0.28 (+0.82%) | 52,708 |
| 18 Sep 2017 | USD | 33.26 | 34.1 | 33 | 33.99 | 33.99 | +0.67 (+2.01%) | 106,307 |
| 15 Sep 2017 | USD | 34.16 | 34.16 | 33.13 | 33.32 | 33.32 | -0.78 (-2.29%) | 233,314 |
| 14 Sep 2017 | USD | 33.71 | 34.25 | 33.71 | 34.1 | 34.1 | 0.0 (0.0%) | 40,325 |
| 13 Sep 2017 | USD | 34.25 | 34.37 | 34 | 34.1 | 34.1 | -0.13 (-0.38%) | 97,757 |
| 12 Sep 2017 | USD | 33.82 | 34.31 | 33.82 | 34.23 | 34.23 | +0.14 (+0.41%) | 63,555 |
| 11 Sep 2017 | USD | 34.03 | 34.32 | 33.85 | 34.09 | 34.09 | +0.3 (+0.89%) | 51,974 |
| 8 Sep 2017 | USD | 34 | 34.1 | 33.63 | 33.79 | 33.79 | -0.34 (-1.00%) | 35,562 |
| 7 Sep 2017 | USD | 34 | 34.18 | 33.77 | 34.13 | 34.13 | -0.03 (-0.09%) | 65,129 |
