| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2017 | USD | 19.11 | 19.1545 | 19.055 | 19.06 | 18.668 | -0.06 (-0.31%) | 290,130 |
| 16 Oct 2017 | USD | 19.01 | 19.17 | 18.97 | 19.12 | 18.7267 | +0.15 (+0.79%) | 377,503 |
| 13 Oct 2017 | USD | 18.85 | 18.99 | 18.81 | 18.97 | 18.5798 | +0.07 (+0.37%) | 313,266 |
| 12 Oct 2017 | USD | 18.85 | 18.97 | 18.82 | 18.9 | 18.5113 | +0.05 (+0.27%) | 241,983 |
| 11 Oct 2017 | USD | 18.85 | 18.89 | 18.7635 | 18.85 | 18.4623 | +0.03 (+0.16%) | 128,142 |
| 10 Oct 2017 | USD | 18.88 | 18.88 | 18.775 | 18.82 | 18.4329 | 0.0 (0.0%) | 139,356 |
| 9 Oct 2017 | USD | 18.82 | 18.82 | 18.82 | 18.82 | 18.4329 | 0.0 (0.0%) | 115,062 |
| 6 Oct 2017 | USD | 18.9 | 18.9199 | 18.75 | 18.82 | 18.4329 | -0.06 (-0.32%) | 128,334 |
| 5 Oct 2017 | USD | 18.85 | 18.92 | 18.81 | 18.88 | 18.4917 | +0.03 (+0.16%) | 123,064 |
| 4 Oct 2017 | USD | 18.85 | 18.85 | 18.85 | 18.85 | 18.4623 | +0.08 (+0.43%) | 192,888 |
| 3 Oct 2017 | USD | 18.83 | 18.83 | 18.7473 | 18.77 | 18.3839 | -0.02 (-0.11%) | 126,428 |
| 2 Oct 2017 | USD | 18.8 | 18.83 | 18.65 | 18.79 | 18.4035 | -0.03 (-0.16%) | 240,463 |
| 29 Sep 2017 | USD | 18.83 | 18.89 | 18.75 | 18.82 | 18.4329 | +0.01 (+0.05%) | 294,975 |
| 28 Sep 2017 | USD | 18.69 | 18.83 | 18.59 | 18.81 | 18.4231 | +0.13 (+0.70%) | 261,984 |
| 27 Sep 2017 | USD | 18.81 | 18.88 | 18.645 | 18.68 | 18.2958 | -0.12 (-0.64%) | 238,872 |
| 26 Sep 2017 | USD | 18.8 | 18.87 | 18.73 | 18.8 | 18.4133 | -0.02 (-0.11%) | 490,266 |
| 25 Sep 2017 | USD | 18.71 | 18.85 | 18.58 | 18.82 | 18.4329 | +0.1 (+0.53%) | 232,624 |
| 22 Sep 2017 | USD | 18.54 | 18.73 | 18.42 | 18.72 | 18.335 | +0.21 (+1.13%) | 141,303 |
| 21 Sep 2017 | USD | 18.41 | 18.54 | 18.31 | 18.51 | 18.1293 | +0.09 (+0.49%) | 185,964 |
| 20 Sep 2017 | USD | 18.35 | 18.55 | 18.26 | 18.42 | 18.0411 | +0.07 (+0.38%) | 239,071 |
| 19 Sep 2017 | USD | 18.37 | 18.5 | 18.3 | 18.35 | 17.9726 | -0.02 (-0.11%) | 228,209 |
| 18 Sep 2017 | USD | 18.48 | 18.5 | 18.34 | 18.37 | 17.9922 | -0.12 (-0.65%) | 114,866 |
| 15 Sep 2017 | USD | 18.47 | 18.59 | 18.43 | 18.49 | 18.1097 | -0.03 (-0.16%) | 138,356 |
| 14 Sep 2017 | USD | 18.36 | 18.6 | 18.28 | 18.52 | 18.1391 | +0.1 (+0.54%) | 131,797 |
| 13 Sep 2017 | USD | 18.3 | 18.47 | 18.22 | 18.42 | 18.0411 | 0.0 (0.0%) | 134,748 |
| 12 Sep 2017 | USD | 18.43 | 18.52 | 18.37 | 18.42 | 18.0411 | -0.02 (-0.11%) | 134,106 |
| 11 Sep 2017 | USD | 18.25 | 18.5 | 18.11 | 18.44 | 18.0607 | +0.18 (+0.99%) | 89,876 |
| 8 Sep 2017 | USD | 18.19 | 18.3 | 18.07 | 18.26 | 17.8844 | +0.02 (+0.11%) | 161,563 |
| 7 Sep 2017 | USD | 18.3 | 18.3 | 18.06 | 18.24 | 17.8648 | -0.09 (-0.49%) | 151,923 |
| 6 Sep 2017 | USD | 18.37 | 18.485 | 18.29 | 18.33 | 17.953 | +0.04 (+0.22%) | 151,039 |
