| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | +0.13 (+0.62%) | 523,922 |
| 10 Oct 2017 | USD | 20.98 | 21.741 | 20.9 | 21.1 | 21.1 | +0.28 (+1.34%) | 903,942 |
| 9 Oct 2017 | USD | 21.11 | 21.16 | 20.66 | 20.82 | 20.82 | -0.23 (-1.09%) | 487,212 |
| 6 Oct 2017 | USD | 20.53 | 21.11 | 20.21 | 21.05 | 21.05 | +0.5 (+2.43%) | 954,324 |
| 5 Oct 2017 | USD | 20.31 | 20.76 | 20.31 | 20.55 | 20.55 | -0.21 (-1.01%) | 673,067 |
| 4 Oct 2017 | USD | 20.81 | 21 | 20.59 | 20.76 | 20.76 | -0.2 (-0.95%) | 493,206 |
| 3 Oct 2017 | USD | 21.14 | 21.18 | 20.57 | 20.96 | 20.96 | -0.02 (-0.10%) | 691,838 |
| 2 Oct 2017 | USD | 20.7 | 21.18 | 20.64 | 20.98 | 20.98 | +0.43 (+2.09%) | 1,045,946 |
| 29 Sep 2017 | USD | 20.07 | 20.88 | 20.061 | 20.55 | 20.55 | +0.27 (+1.33%) | 1,220,385 |
| 28 Sep 2017 | USD | 20.29 | 20.97 | 20.01 | 20.28 | 20.28 | -0.01 (-0.05%) | 822,665 |
| 27 Sep 2017 | USD | 20 | 20.38 | 19.83 | 20.29 | 20.29 | +0.38 (+1.91%) | 1,160,043 |
| 26 Sep 2017 | USD | 19.2 | 19.98 | 19.18 | 19.91 | 19.91 | +0.78 (+4.08%) | 1,077,332 |
| 25 Sep 2017 | USD | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.21 (-1.09%) | 477,132 |
| 22 Sep 2017 | USD | 19.37 | 19.65 | 19.29 | 19.34 | 19.34 | -0.15 (-0.77%) | 389,648 |
| 21 Sep 2017 | USD | 19.49 | 19.61 | 19.3 | 19.49 | 19.49 | -0.02 (-0.10%) | 389,223 |
| 20 Sep 2017 | USD | 19.82 | 19.95 | 19.3 | 19.51 | 19.51 | -0.29 (-1.46%) | 639,763 |
| 19 Sep 2017 | USD | 19.7 | 20.23 | 19.61 | 19.8 | 19.8 | +0.14 (+0.71%) | 749,878 |
| 18 Sep 2017 | USD | 19.95 | 20 | 19.41 | 19.66 | 19.66 | -0.2 (-1.01%) | 579,911 |
| 15 Sep 2017 | USD | 20.06 | 20.16 | 19.69 | 19.86 | 19.86 | -0.16 (-0.80%) | 517,348 |
| 14 Sep 2017 | USD | 20.63 | 20.63 | 19.7938 | 20.02 | 20.02 | -0.48 (-2.34%) | 1,061,750 |
| 13 Sep 2017 | USD | 19.58 | 20.62 | 19.5794 | 20.5 | 20.5 | +0.88 (+4.49%) | 1,819,194 |
| 12 Sep 2017 | USD | 19.19 | 19.74 | 19.19 | 19.62 | 19.62 | +0.53 (+2.78%) | 785,132 |
| 11 Sep 2017 | USD | 19.15 | 19.34 | 18.97 | 19.09 | 19.09 | +0.25 (+1.33%) | 654,328 |
| 8 Sep 2017 | USD | 19.07 | 19.47 | 18.79 | 18.84 | 18.84 | -0.21 (-1.10%) | 967,474 |
| 7 Sep 2017 | USD | 18.65 | 19.301 | 18.56 | 19.05 | 19.05 | +0.55 (+2.97%) | 1,381,194 |
| 6 Sep 2017 | USD | 18.4 | 18.63 | 18.17 | 18.5 | 18.5 | +0.25 (+1.37%) | 818,444 |
| 5 Sep 2017 | USD | 18.17 | 18.63 | 17.89 | 18.25 | 18.25 | +0.08 (+0.44%) | 749,247 |
| 4 Sep 2017 | USD | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 17.69 | 18.22 | 17.55 | 18.17 | 18.17 | +0.64 (+3.65%) | 622,419 |
| 31 Aug 2017 | USD | 17.71 | 17.76 | 17.35 | 17.53 | 17.53 | -0.07 (-0.40%) | 536,914 |
