| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2017 | USD | 25.79 | 26.7 | 25.51 | 26.68 | 26.68 | +0.91 (+3.53%) | 483,660 |
| 20 Sep 2017 | USD | 26 | 26.399 | 25.45 | 25.77 | 25.77 | -0.23 (-0.88%) | 725,478 |
| 19 Sep 2017 | USD | 25.26 | 26.01 | 25.06 | 26 | 26 | +0.7 (+2.77%) | 545,756 |
| 18 Sep 2017 | USD | 24.45 | 25.54 | 24.43 | 25.3 | 25.3 | +1.18 (+4.89%) | 805,342 |
| 15 Sep 2017 | USD | 23.67 | 24.25 | 23.44 | 24.12 | 24.12 | +0.51 (+2.16%) | 732,733 |
| 14 Sep 2017 | USD | 23.94 | 24.15 | 23.28 | 23.61 | 23.61 | -0.18 (-0.76%) | 528,986 |
| 13 Sep 2017 | USD | 23.06 | 23.97 | 23 | 23.79 | 23.79 | +0.53 (+2.28%) | 450,252 |
| 12 Sep 2017 | USD | 24 | 24 | 23.1 | 23.26 | 23.26 | -0.74 (-3.08%) | 511,048 |
| 11 Sep 2017 | USD | 24.1 | 24.16 | 23.32 | 24 | 24 | +0.24 (+1.01%) | 342,991 |
| 8 Sep 2017 | USD | 23.81 | 24.45 | 23.3 | 23.76 | 23.76 | -0.11 (-0.46%) | 363,866 |
| 7 Sep 2017 | USD | 23.4 | 24.38 | 23.045 | 23.87 | 23.87 | +0.36 (+1.53%) | 506,556 |
| 6 Sep 2017 | USD | 23.51 | 23.89 | 22.66 | 23.51 | 23.51 | +0.16 (+0.69%) | 543,864 |
| 5 Sep 2017 | USD | 24.06 | 24.4794 | 23.22 | 23.35 | 23.35 | -0.75 (-3.11%) | 595,233 |
| 4 Sep 2017 | USD | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 25.63 | 25.7 | 23.77 | 24.1 | 24.1 | -1.6 (-6.23%) | 831,067 |
| 31 Aug 2017 | USD | 24.61 | 25.9118 | 24.5 | 25.7 | 25.7 | +1.28 (+5.24%) | 560,125 |
| 30 Aug 2017 | USD | 24.33 | 24.96 | 24 | 24.42 | 24.42 | +0.09 (+0.37%) | 371,685 |
| 29 Aug 2017 | USD | 24.27 | 24.81 | 24.13 | 24.33 | 24.33 | -0.14 (-0.57%) | 185,467 |
| 28 Aug 2017 | USD | 24.9 | 25 | 24.115 | 24.47 | 24.47 | -0.01 (-0.04%) | 317,235 |
| 25 Aug 2017 | USD | 25.71 | 25.71 | 24.19 | 24.48 | 24.48 | -1.05 (-4.11%) | 502,941 |
| 24 Aug 2017 | USD | 24.12 | 25.78 | 23.838 | 25.53 | 25.53 | +1.82 (+7.68%) | 716,885 |
| 23 Aug 2017 | USD | 22.72 | 23.98 | 22.63 | 23.71 | 23.71 | +0.82 (+3.58%) | 519,806 |
| 22 Aug 2017 | USD | 22.46 | 22.96 | 22.2401 | 22.89 | 22.89 | +0.45 (+2.01%) | 249,387 |
| 21 Aug 2017 | USD | 22.13 | 22.51 | 21.9863 | 22.44 | 22.44 | +0.32 (+1.45%) | 270,128 |
| 18 Aug 2017 | USD | 21.83 | 22.41 | 21.83 | 22.12 | 22.12 | +0.08 (+0.36%) | 340,584 |
| 17 Aug 2017 | USD | 22.13 | 22.605 | 21.85 | 22.04 | 22.04 | -0.23 (-1.03%) | 254,284 |
| 16 Aug 2017 | USD | 22.46 | 22.83 | 22.08 | 22.27 | 22.27 | -0.06 (-0.27%) | 164,200 |
| 15 Aug 2017 | USD | 22.68 | 22.68 | 22.28 | 22.33 | 22.33 | -0.36 (-1.59%) | 186,058 |
| 14 Aug 2017 | USD | 22.98 | 23.02 | 21.94 | 22.69 | 22.69 | -0.14 (-0.61%) | 335,817 |
| 11 Aug 2017 | USD | 21.87 | 22.975 | 21.87 | 22.83 | 22.83 | +0.96 (+4.39%) | 284,919 |
