| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 33.51 | 33.597 | 33.45 | 33.53 | 33.53 | +0.02 (+0.06%) | 47,826 |
| 10 Oct 2017 | USD | 33.5 | 33.59 | 33.41 | 33.51 | 33.51 | +0.15 (+0.45%) | 46,004 |
| 9 Oct 2017 | USD | 33.36 | 33.419 | 33.17 | 33.36 | 33.36 | +0.15 (+0.45%) | 46,056 |
| 6 Oct 2017 | USD | 33.09 | 33.21 | 33.05 | 33.21 | 33.21 | +0.05 (+0.15%) | 28,418 |
| 5 Oct 2017 | USD | 32.91 | 33.19 | 32.91 | 33.16 | 33.16 | +0.28 (+0.85%) | 22,486 |
| 4 Oct 2017 | USD | 32.98 | 32.98 | 32.7912 | 32.88 | 32.88 | -0.02 (-0.06%) | 26,379 |
| 3 Oct 2017 | USD | 32.8 | 32.929 | 32.7745 | 32.9 | 32.9 | +0.18 (+0.55%) | 47,753 |
| 2 Oct 2017 | USD | 32.72 | 32.789 | 32.62 | 32.72 | 32.72 | +0.05 (+0.15%) | 49,170 |
| 29 Sep 2017 | USD | 32.53 | 32.68 | 32.53 | 32.67 | 32.67 | +0.18 (+0.55%) | 49,988 |
| 28 Sep 2017 | USD | 32.46 | 32.49 | 32.3 | 32.49 | 32.49 | +0.12 (+0.37%) | 40,743 |
| 27 Sep 2017 | USD | 32.34 | 32.48 | 32.25 | 32.37 | 32.37 | +0.23 (+0.72%) | 47,606 |
| 26 Sep 2017 | USD | 32.26 | 32.33 | 32.11 | 32.14 | 32.14 | -0.07 (-0.22%) | 33,304 |
| 25 Sep 2017 | USD | 32.6 | 32.6 | 32.011 | 32.21 | 32.21 | -0.43 (-1.32%) | 53,386 |
| 22 Sep 2017 | USD | 32.51 | 32.67 | 32.5 | 32.64 | 32.64 | +0.12 (+0.37%) | 15,473 |
| 21 Sep 2017 | USD | 32.35 | 32.5595 | 32.32 | 32.52 | 32.52 | +0.12 (+0.37%) | 31,615 |
| 20 Sep 2017 | USD | 32.55 | 32.57 | 32.276 | 32.4 | 32.4 | -0.13 (-0.40%) | 25,037 |
| 19 Sep 2017 | USD | 32.6 | 32.6299 | 32.5 | 32.53 | 32.53 | +0.11 (+0.34%) | 26,175 |
| 18 Sep 2017 | USD | 32.41 | 32.5001 | 32.301 | 32.42 | 32.42 | +0.16 (+0.50%) | 32,570 |
| 15 Sep 2017 | USD | 32.33 | 32.33 | 32.1121 | 32.26 | 32.26 | +0.05 (+0.16%) | 17,419 |
| 14 Sep 2017 | USD | 32.27 | 32.349 | 32.088 | 32.21 | 32.21 | -0.07 (-0.22%) | 30,138 |
| 13 Sep 2017 | USD | 32.48 | 32.48 | 32.24 | 32.28 | 32.28 | -0.12 (-0.37%) | 42,742 |
| 12 Sep 2017 | USD | 32.86 | 32.86 | 32.31 | 32.4 | 32.4 | +0.02 (+0.06%) | 43,546 |
| 11 Sep 2017 | USD | 32.17 | 32.429 | 32.0501 | 32.38 | 32.38 | +0.49 (+1.54%) | 49,744 |
| 8 Sep 2017 | USD | 31.83 | 31.999 | 31.77 | 31.89 | 31.89 | +0.03 (+0.09%) | 15,545 |
| 7 Sep 2017 | USD | 31.78 | 31.91 | 31.72 | 31.86 | 31.86 | +0.26 (+0.82%) | 39,233 |
| 6 Sep 2017 | USD | 31.67 | 31.679 | 31.4401 | 31.6 | 31.6 | 0.0 (0.0%) | 21,709 |
| 5 Sep 2017 | USD | 31.81 | 31.81 | 31.3801 | 31.6 | 31.6 | -0.21 (-0.66%) | 58,940 |
| 4 Sep 2017 | USD | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 31.98 | 32.06 | 31.8074 | 31.81 | 31.81 | -0.08 (-0.25%) | 26,772 |
| 31 Aug 2017 | USD | 31.86 | 31.93 | 31.7501 | 31.89 | 31.89 | +0.192 (+0.61%) | 36,760 |
