| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | USD | 21.33 | 21.8 | 21.2925 | 21.57 | 21.57 | +0.09 (+0.42%) | 73,055 |
| 11 Oct 2017 | USD | 21.67 | 22.5448 | 21.35 | 21.48 | 21.48 | -0.21 (-0.97%) | 77,036 |
| 10 Oct 2017 | USD | 22.04 | 22.7 | 21.49 | 21.69 | 21.69 | -0.2 (-0.91%) | 23,844 |
| 9 Oct 2017 | USD | 22.2 | 22.25 | 21.51 | 21.89 | 21.89 | -0.08 (-0.36%) | 7,374 |
| 6 Oct 2017 | USD | 21.96 | 22.45 | 21.4883 | 21.97 | 21.97 | -0.08 (-0.36%) | 52,463 |
| 5 Oct 2017 | USD | 22.44 | 22.78 | 22.02 | 22.05 | 22.05 | -0.35 (-1.56%) | 91,574 |
| 4 Oct 2017 | USD | 22.5 | 23.3356 | 22.18 | 22.4 | 22.4 | -0.16 (-0.71%) | 220,847 |
| 3 Oct 2017 | USD | 22.34 | 22.76 | 22.21 | 22.56 | 22.56 | +0.22 (+0.98%) | 235,243 |
| 2 Oct 2017 | USD | 21.93 | 22.6 | 21.93 | 22.34 | 22.34 | +0.37 (+1.68%) | 30,599 |
| 29 Sep 2017 | USD | 21.64 | 22.575 | 21.18 | 21.97 | 21.97 | +0.27 (+1.24%) | 39,437 |
| 28 Sep 2017 | USD | 22.25 | 22.25 | 21.345 | 21.7 | 21.7 | -0.38 (-1.72%) | 20,212 |
| 27 Sep 2017 | USD | 22.37 | 22.37 | 21.51 | 22.08 | 22.08 | +0.04 (+0.18%) | 94,509 |
| 26 Sep 2017 | USD | 22.03 | 22.34 | 21.58 | 22.04 | 22.04 | +0.04 (+0.18%) | 134,983 |
| 25 Sep 2017 | USD | 21.91 | 22.15 | 21.25 | 22 | 22 | +0.08 (+0.36%) | 23,580 |
| 22 Sep 2017 | USD | 22.27 | 22.77 | 21.75 | 21.92 | 21.92 | -0.35 (-1.57%) | 122,134 |
| 21 Sep 2017 | USD | 22.41 | 22.52 | 22.11 | 22.27 | 22.27 | +0.01 (+0.04%) | 123,841 |
| 20 Sep 2017 | USD | 22.07 | 22.81 | 22.0486 | 22.26 | 22.26 | -0.13 (-0.58%) | 12,736 |
| 19 Sep 2017 | USD | 22.19 | 22.515 | 21.82 | 22.39 | 22.39 | +0.41 (+1.87%) | 20,467 |
| 18 Sep 2017 | USD | 22.99 | 22.99 | 21.88 | 21.98 | 21.98 | -0.85 (-3.72%) | 27,127 |
| 15 Sep 2017 | USD | 22.2 | 22.89 | 21.87 | 22.83 | 22.83 | +0.63 (+2.84%) | 49,135 |
| 14 Sep 2017 | USD | 22.6 | 22.6 | 21.76 | 22.2 | 22.2 | -0.23 (-1.03%) | 86,094 |
| 13 Sep 2017 | USD | 22.7496 | 22.7496 | 22.16 | 22.43 | 22.43 | -0.02 (-0.09%) | 63,910 |
| 12 Sep 2017 | USD | 22.04 | 22.885 | 22.04 | 22.45 | 22.45 | +0.28 (+1.26%) | 58,507 |
| 11 Sep 2017 | USD | 22.101 | 22.3455 | 21.55 | 22.17 | 22.17 | +0.12 (+0.54%) | 134,490 |
| 8 Sep 2017 | USD | 22.24 | 22.4 | 21.37 | 22.05 | 22.05 | -0.21 (-0.94%) | 95,825 |
| 7 Sep 2017 | USD | 21.94 | 22.3 | 21.5 | 22.26 | 22.26 | +0.36 (+1.64%) | 73,680 |
| 6 Sep 2017 | USD | 21.2881 | 22.36 | 21.1125 | 21.9 | 21.9 | +0.8 (+3.79%) | 301,217 |
| 5 Sep 2017 | USD | 21.32 | 21.6234 | 20.6 | 21.1 | 21.1 | -0.21 (-0.99%) | 36,954 |
| 4 Sep 2017 | USD | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 21.22 | 21.55 | 20.4014 | 21.31 | 21.31 | +0.25 (+1.19%) | 156,791 |
