| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2017 | USD | 26.42 | 28.52 | 26.42 | 26.67 | 26.67 | +0.21 (+0.79%) | 121,448 |
| 5 Oct 2017 | USD | 25.62 | 26.7 | 25.5 | 26.46 | 26.46 | -0.66 (-2.43%) | 335,057 |
| 4 Oct 2017 | USD | 27.56 | 27.68 | 27.02 | 27.12 | 27.12 | -0.33 (-1.20%) | 104,748 |
| 3 Oct 2017 | USD | 27.45 | 28.34 | 27.21 | 27.45 | 27.45 | +0.09 (+0.33%) | 301,307 |
| 2 Oct 2017 | USD | 27.04 | 27.6484 | 26.53 | 27.36 | 27.36 | +0.51 (+1.90%) | 461,457 |
| 29 Sep 2017 | USD | 26.41 | 26.92 | 26.29 | 26.85 | 26.85 | +0.56 (+2.13%) | 403,886 |
| 28 Sep 2017 | USD | 26.29 | 26.4 | 25.72 | 26.29 | 26.29 | +0.11 (+0.42%) | 91,840 |
| 27 Sep 2017 | USD | 25.74 | 26.58 | 25.74 | 26.18 | 26.18 | +0.62 (+2.43%) | 240,831 |
| 26 Sep 2017 | USD | 25.45 | 26 | 25.35 | 25.56 | 25.56 | +0.25 (+0.99%) | 164,760 |
| 25 Sep 2017 | USD | 25.8399 | 25.8399 | 25.1 | 25.31 | 25.31 | +0.05 (+0.20%) | 139,281 |
| 22 Sep 2017 | USD | 25.1 | 25.4332 | 24.91 | 25.26 | 25.26 | +0.15 (+0.60%) | 94,137 |
| 21 Sep 2017 | USD | 24.8 | 25.33 | 24.51 | 25.11 | 25.11 | +0.29 (+1.17%) | 61,603 |
| 20 Sep 2017 | USD | 24.25 | 25.1 | 24.25 | 24.82 | 24.82 | +0.4 (+1.64%) | 359,716 |
| 19 Sep 2017 | USD | 23.86 | 24.46 | 23.78 | 24.42 | 24.42 | +0.47 (+1.96%) | 249,057 |
| 18 Sep 2017 | USD | 23.76 | 24.14 | 23.21 | 23.95 | 23.95 | +0.32 (+1.35%) | 118,290 |
| 15 Sep 2017 | USD | 23.34 | 23.65 | 23.08 | 23.63 | 23.63 | +0.29 (+1.24%) | 241,220 |
| 14 Sep 2017 | USD | 22.87 | 23.39 | 22.8121 | 23.34 | 23.34 | +0.32 (+1.39%) | 118,445 |
| 13 Sep 2017 | USD | 22.94 | 23.2 | 22.78 | 23.02 | 23.02 | -0.02 (-0.09%) | 77,250 |
| 12 Sep 2017 | USD | 22.91 | 23.07 | 22.75 | 23.04 | 23.04 | +0.24 (+1.05%) | 92,047 |
| 11 Sep 2017 | USD | 22.73 | 22.96 | 22.67 | 22.8 | 22.8 | +0.25 (+1.11%) | 65,763 |
| 8 Sep 2017 | USD | 22.53 | 23.03 | 22.51 | 22.55 | 22.55 | -0.24 (-1.05%) | 68,063 |
| 7 Sep 2017 | USD | 23.1 | 23.41 | 22.745 | 22.79 | 22.79 | -0.4 (-1.72%) | 94,551 |
| 6 Sep 2017 | USD | 23.08 | 23.25 | 22.8901 | 23.19 | 23.19 | +0.04 (+0.17%) | 129,308 |
| 5 Sep 2017 | USD | 23.39 | 23.64 | 23.01 | 23.15 | 23.15 | -0.33 (-1.41%) | 120,045 |
| 4 Sep 2017 | USD | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 23.37 | 23.85 | 23.195 | 23.48 | 23.48 | +0.04 (+0.17%) | 154,963 |
| 31 Aug 2017 | USD | 23.06 | 23.615 | 23.04 | 23.44 | 23.44 | +0.39 (+1.69%) | 190,277 |
| 30 Aug 2017 | USD | 22.82 | 23.12 | 22.4 | 23.05 | 23.05 | +0.36 (+1.59%) | 237,013 |
| 29 Aug 2017 | USD | 22.78 | 22.99 | 22.55 | 22.69 | 22.69 | -0.19 (-0.83%) | 136,580 |
| 28 Aug 2017 | USD | 22.92 | 23.1 | 22.63 | 22.88 | 22.88 | -0.04 (-0.17%) | 218,808 |
