| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2017 | USD | 28.46 | 30.34 | 28.24 | 30.05 | 30.05 | +3.14 (+11.67%) | 2,274,601 |
| 9 Oct 2017 | USD | 26.61 | 27.722 | 26.61 | 26.91 | 26.91 | +0.5 (+1.89%) | 600,761 |
| 6 Oct 2017 | USD | 26.23 | 26.7476 | 25.801 | 26.41 | 26.41 | +0.17 (+0.65%) | 361,013 |
| 5 Oct 2017 | USD | 26.2 | 26.795 | 25.8 | 26.24 | 26.24 | +0.05 (+0.19%) | 392,501 |
| 4 Oct 2017 | USD | 27.1 | 27.1 | 26.15 | 26.19 | 26.19 | -1.1 (-4.03%) | 483,834 |
| 3 Oct 2017 | USD | 28.06 | 28.1 | 26.7604 | 27.29 | 27.29 | -0.47 (-1.69%) | 589,159 |
| 2 Oct 2017 | USD | 27.5 | 28.36 | 26.81 | 27.76 | 27.76 | +0.96 (+3.58%) | 910,838 |
| 29 Sep 2017 | USD | 27.14 | 27.32 | 26.21 | 26.8 | 26.8 | +0.06 (+0.22%) | 653,594 |
| 28 Sep 2017 | USD | 25.71 | 27.208 | 25.54 | 26.74 | 26.74 | +1.14 (+4.45%) | 805,285 |
| 27 Sep 2017 | USD | 24.32 | 25.88 | 24.27 | 25.6 | 25.6 | +1.85 (+7.79%) | 892,854 |
| 26 Sep 2017 | USD | 23.89 | 24.35 | 23.375 | 23.75 | 23.75 | +0.02 (+0.08%) | 542,485 |
| 25 Sep 2017 | USD | 24.84 | 24.85 | 23 | 23.73 | 23.73 | -0.96 (-3.89%) | 478,908 |
| 22 Sep 2017 | USD | 23.62 | 24.85 | 23.515 | 24.69 | 24.69 | +0.76 (+3.18%) | 243,181 |
| 21 Sep 2017 | USD | 24.73 | 24.73 | 23.44 | 23.93 | 23.93 | -0.8 (-3.23%) | 421,319 |
| 20 Sep 2017 | USD | 25.1 | 25.1 | 24.101 | 24.73 | 24.73 | -0.3 (-1.20%) | 342,005 |
| 19 Sep 2017 | USD | 25 | 25.31 | 24.62 | 25.03 | 25.03 | +0.19 (+0.76%) | 324,038 |
| 18 Sep 2017 | USD | 24.56 | 25.15 | 24.41 | 24.84 | 24.84 | +0.51 (+2.10%) | 679,129 |
| 15 Sep 2017 | USD | 24.61 | 24.9 | 24.1 | 24.33 | 24.33 | -0.33 (-1.34%) | 961,475 |
| 14 Sep 2017 | USD | 23.89 | 24.9 | 23.68 | 24.66 | 24.66 | +0.6 (+2.49%) | 478,700 |
| 13 Sep 2017 | USD | 23.48 | 24.21 | 23.31 | 24.06 | 24.06 | +0.41 (+1.73%) | 472,322 |
| 12 Sep 2017 | USD | 23.66 | 23.84 | 23.05 | 23.65 | 23.65 | +0.03 (+0.13%) | 297,577 |
| 11 Sep 2017 | USD | 22.87 | 23.74 | 22.87 | 23.62 | 23.62 | +1.05 (+4.65%) | 383,160 |
| 8 Sep 2017 | USD | 22.91 | 23.33 | 22.43 | 22.57 | 22.57 | -0.58 (-2.51%) | 331,543 |
| 7 Sep 2017 | USD | 22.69 | 23.16 | 22.3 | 23.15 | 23.15 | +0.62 (+2.75%) | 266,644 |
| 6 Sep 2017 | USD | 22.5 | 22.83 | 22.01 | 22.53 | 22.53 | +0.12 (+0.54%) | 248,881 |
| 5 Sep 2017 | USD | 23.13 | 23.259 | 22.01 | 22.41 | 22.41 | -0.69 (-2.99%) | 670,592 |
| 4 Sep 2017 | USD | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 23.04 | 23.33 | 22.58 | 23.1 | 23.1 | +0.22 (+0.96%) | 375,469 |
| 31 Aug 2017 | USD | 22.82 | 23.08 | 22.55 | 22.88 | 22.88 | +0.34 (+1.51%) | 755,615 |
| 30 Aug 2017 | USD | 21.25 | 22.755 | 21.25 | 22.54 | 22.54 | +1.35 (+6.37%) | 1,172,268 |
