| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 20.43 | 20.61 | 20.405 | 20.6 | 20.6 | +0.16 (+0.78%) | 446,115 |
| 3 Oct 2017 | USD | 20.35 | 20.44 | 20.27 | 20.44 | 20.44 | +0.11 (+0.54%) | 565,601 |
| 2 Oct 2017 | USD | 20.57 | 20.57 | 20.28 | 20.33 | 20.33 | -0.21 (-1.02%) | 947,685 |
| 29 Sep 2017 | USD | 20.43 | 20.56 | 20.38 | 20.54 | 20.54 | +0.13 (+0.64%) | 701,282 |
| 28 Sep 2017 | USD | 20.28 | 20.45 | 20.175 | 20.41 | 20.41 | +0.14 (+0.69%) | 827,067 |
| 27 Sep 2017 | USD | 20.55 | 20.55 | 20.2 | 20.27 | 20.27 | -0.29 (-1.41%) | 681,858 |
| 26 Sep 2017 | USD | 20.49 | 20.6 | 20.41 | 20.56 | 20.56 | +0.09 (+0.44%) | 1,027,239 |
| 25 Sep 2017 | USD | 20.39 | 20.59 | 20.34 | 20.47 | 20.47 | +0.12 (+0.59%) | 777,498 |
| 22 Sep 2017 | USD | 20.45 | 20.57 | 20.31 | 20.35 | 20.35 | -0.08 (-0.39%) | 837,298 |
| 21 Sep 2017 | USD | 20.38 | 20.545 | 20.17 | 20.43 | 20.43 | +0.11 (+0.54%) | 637,655 |
| 20 Sep 2017 | USD | 20.34 | 20.365 | 20.18 | 20.32 | 20.32 | +0.01 (+0.05%) | 950,415 |
| 19 Sep 2017 | USD | 20.54 | 20.54 | 20.23 | 20.31 | 20.31 | -0.19 (-0.93%) | 1,241,245 |
| 18 Sep 2017 | USD | 20.54 | 20.595 | 20.33 | 20.5 | 20.5 | -0.04 (-0.19%) | 939,716 |
| 15 Sep 2017 | USD | 20.48 | 20.56 | 20.31 | 20.54 | 20.54 | +0.06 (+0.29%) | 1,550,257 |
| 14 Sep 2017 | USD | 20.23 | 20.58 | 20.23 | 20.48 | 20.48 | +0.16 (+0.79%) | 1,032,715 |
| 13 Sep 2017 | USD | 20.35 | 20.41 | 20.26 | 20.32 | 20.32 | -0.02 (-0.10%) | 693,760 |
| 12 Sep 2017 | USD | 20.5 | 20.61 | 20.27 | 20.34 | 20.34 | -0.14 (-0.68%) | 664,895 |
| 11 Sep 2017 | USD | 20.4 | 20.57 | 20.4 | 20.48 | 20.48 | +0.13 (+0.64%) | 828,410 |
| 8 Sep 2017 | USD | 20.42 | 20.46 | 20.315 | 20.35 | 20.35 | -0.1 (-0.49%) | 738,217 |
| 7 Sep 2017 | USD | 20.57 | 20.57 | 20.4 | 20.45 | 20.45 | -0.08 (-0.39%) | 737,652 |
| 6 Sep 2017 | USD | 20.51 | 20.78 | 20.47 | 20.53 | 20.53 | +0.04 (+0.20%) | 1,033,768 |
| 5 Sep 2017 | USD | 20.38 | 20.59 | 20.38 | 20.49 | 20.49 | +0.1 (+0.49%) | 995,923 |
| 4 Sep 2017 | USD | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 20.37 | 20.66 | 20.32 | 20.39 | 20.39 | +0.04 (+0.20%) | 975,077 |
| 31 Aug 2017 | USD | 20.49 | 20.56 | 20.33 | 20.35 | 20.35 | -0.06 (-0.29%) | 1,209,060 |
| 30 Aug 2017 | USD | 20.25 | 20.41 | 20.12 | 20.41 | 20.41 | +0.13 (+0.64%) | 715,644 |
| 29 Aug 2017 | USD | 20.36 | 20.41 | 20.12 | 20.28 | 20.28 | -0.06 (-0.29%) | 605,964 |
| 28 Aug 2017 | USD | 20.47 | 20.49 | 20.24 | 20.34 | 20.34 | -0.11 (-0.54%) | 784,623 |
| 25 Aug 2017 | USD | 20.28 | 20.54 | 20.05 | 20.45 | 20.45 | +0.29 (+1.44%) | 964,245 |
| 24 Aug 2017 | USD | 20.61 | 20.63 | 20.12 | 20.16 | 20.16 | -0.41 (-1.99%) | 1,781,015 |
