| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2017 | USD | 19.9 | 20 | 18.95 | 19.86 | 19.86 | -0.11 (-0.55%) | 452,499 |
| 28 Sep 2017 | USD | 20 | 20.11 | 19.79 | 19.97 | 19.97 | -0.02 (-0.10%) | 490,532 |
| 27 Sep 2017 | USD | 19.45 | 20.03 | 19.39 | 19.99 | 19.99 | +0.63 (+3.25%) | 500,202 |
| 26 Sep 2017 | USD | 19.13 | 19.42 | 19.12 | 19.36 | 19.36 | +0.21 (+1.10%) | 367,167 |
| 25 Sep 2017 | USD | 19.23 | 19.25 | 19.085 | 19.15 | 19.15 | -0.09 (-0.47%) | 516,563 |
| 22 Sep 2017 | USD | 19.11 | 19.31 | 19.05 | 19.24 | 19.24 | +0.13 (+0.68%) | 377,612 |
| 21 Sep 2017 | USD | 19.15 | 19.43 | 19.08 | 19.11 | 19.11 | -0.05 (-0.26%) | 431,192 |
| 20 Sep 2017 | USD | 19.06 | 19.22 | 18.905 | 19.16 | 19.16 | +0.14 (+0.74%) | 481,836 |
| 19 Sep 2017 | USD | 19.12 | 19.75 | 18.77 | 19.02 | 19.02 | -0.03 (-0.16%) | 928,384 |
| 18 Sep 2017 | USD | 19.01 | 19.34 | 18.89 | 19.05 | 19.05 | +0.13 (+0.69%) | 607,501 |
| 15 Sep 2017 | USD | 19.09 | 19.12 | 18.481 | 18.92 | 18.92 | -0.14 (-0.73%) | 1,227,453 |
| 14 Sep 2017 | USD | 18.75 | 19.12 | 18.52 | 19.06 | 19.06 | +0.31 (+1.65%) | 578,088 |
| 13 Sep 2017 | USD | 18.54 | 18.8 | 18.45 | 18.75 | 18.75 | +0.19 (+1.02%) | 382,810 |
| 12 Sep 2017 | USD | 18.44 | 18.69 | 18.38 | 18.56 | 18.56 | +0.15 (+0.81%) | 458,871 |
| 11 Sep 2017 | USD | 18.34 | 18.61 | 18.3 | 18.41 | 18.41 | +0.11 (+0.60%) | 505,590 |
| 8 Sep 2017 | USD | 18.18 | 18.42 | 18.06 | 18.3 | 18.3 | +0.05 (+0.27%) | 715,517 |
| 7 Sep 2017 | USD | 17.83 | 18.28 | 17.71 | 18.25 | 18.25 | +0.42 (+2.36%) | 694,082 |
| 6 Sep 2017 | USD | 17.6 | 17.87 | 17.55 | 17.83 | 17.83 | +0.28 (+1.60%) | 587,194 |
| 5 Sep 2017 | USD | 17.55 | 17.685 | 17.45 | 17.55 | 17.55 | -0.08 (-0.45%) | 508,490 |
| 4 Sep 2017 | USD | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 17.8 | 17.81 | 17.49 | 17.63 | 17.63 | -0.09 (-0.51%) | 398,995 |
| 31 Aug 2017 | USD | 17.57 | 17.77 | 17.5 | 17.72 | 17.72 | +0.18 (+1.03%) | 522,888 |
| 30 Aug 2017 | USD | 17.37 | 17.55 | 17.27 | 17.54 | 17.54 | +0.18 (+1.04%) | 333,655 |
| 29 Aug 2017 | USD | 17.49 | 17.61 | 17.26 | 17.36 | 17.36 | -0.24 (-1.36%) | 711,038 |
| 28 Aug 2017 | USD | 17.66 | 17.68 | 17.5 | 17.6 | 17.6 | +0.03 (+0.17%) | 331,971 |
| 25 Aug 2017 | USD | 17.7 | 17.78 | 17.56 | 17.57 | 17.57 | -0.12 (-0.68%) | 320,074 |
| 24 Aug 2017 | USD | 17.67 | 17.8 | 17.54 | 17.69 | 17.69 | +0.06 (+0.34%) | 233,359 |
| 23 Aug 2017 | USD | 17.76 | 17.995 | 17.595 | 17.63 | 17.63 | -0.26 (-1.45%) | 391,057 |
| 22 Aug 2017 | USD | 17.48 | 18.01 | 17.43 | 17.89 | 17.89 | +0.44 (+2.52%) | 732,989 |
| 21 Aug 2017 | USD | 17.41 | 17.49 | 17.28 | 17.45 | 17.45 | +0.02 (+0.11%) | 295,137 |
