| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2017 | USD | 19.07 | 19.07 | 18.82 | 19 | 304 | 0.0 (0.0%) | 64,070 |
| 13 Oct 2017 | USD | 18.98 | 19.06 | 18.95 | 19 | 304 | -0.02 (-0.11%) | 76,668 |
| 12 Oct 2017 | USD | 18.77 | 19.1 | 18.77 | 19.02 | 304.32 | +0.17 (+0.90%) | 186,641 |
| 11 Oct 2017 | USD | 18.85 | 18.85 | 18.85 | 18.85 | 301.6 | -0.02 (-0.11%) | 32,343 |
| 10 Oct 2017 | USD | 18.99 | 18.99 | 18.85 | 18.87 | 301.92 | -0.2 (-1.05%) | 34,879 |
| 9 Oct 2017 | USD | 19.07 | 19.07 | 19.07 | 19.07 | 305.12 | 0.0 (0.0%) | 0 |
| 6 Oct 2017 | USD | 18.99 | 19.09 | 18.88 | 19.07 | 305.12 | +0.16 (+0.85%) | 89,740 |
| 5 Oct 2017 | USD | 18.9 | 19.1 | 18.85 | 18.91 | 302.56 | +0.01 (+0.05%) | 215,448 |
| 4 Oct 2017 | USD | 18.9 | 18.95 | 18.72 | 18.9 | 302.4 | +0.06 (+0.32%) | 161,288 |
| 3 Oct 2017 | USD | 18.54 | 18.98 | 18.51 | 18.84 | 301.44 | -0.81 (-4.12%) | 579,572 |
| 2 Oct 2017 | USD | 19.94 | 20.01 | 19.6 | 19.65 | 314.4 | -0.25 (-1.26%) | 89,361 |
| 29 Sep 2017 | USD | 19.95 | 20 | 19.82 | 19.9 | 318.4 | -0.04 (-0.20%) | 40,147 |
| 28 Sep 2017 | USD | 19.41 | 19.96 | 19.41 | 19.94 | 319.04 | +0.44 (+2.26%) | 13,141 |
| 27 Sep 2017 | USD | 19.24 | 19.79 | 19.24 | 19.5 | 312 | +0.5 (+2.63%) | 67,887 |
| 26 Sep 2017 | USD | 19.01 | 19.2 | 18.95 | 19 | 304 | -0.1 (-0.52%) | 75,693 |
| 25 Sep 2017 | USD | 19.1 | 19.1 | 19.1 | 19.1 | 305.6 | +0.1 (+0.53%) | 102,037 |
| 22 Sep 2017 | USD | 18.7 | 19.04 | 18.7 | 19 | 304 | +0.22 (+1.17%) | 27,699 |
| 21 Sep 2017 | USD | 19.1 | 19.1 | 18.75 | 18.78 | 300.48 | -0.03 (-0.16%) | 36,196 |
| 20 Sep 2017 | USD | 18.9 | 18.95 | 18.81 | 18.81 | 300.96 | -0.09 (-0.48%) | 15,206 |
| 19 Sep 2017 | USD | 18.9 | 19.07 | 18.83 | 18.9 | 302.4 | +0.08 (+0.43%) | 37,049 |
| 18 Sep 2017 | USD | 18.9 | 19 | 18.82 | 18.82 | 301.12 | +0.07 (+0.37%) | 3,874 |
| 15 Sep 2017 | USD | 18.99 | 19.1 | 18.75 | 18.75 | 300 | -0.25 (-1.32%) | 10,214 |
| 14 Sep 2017 | USD | 18.8 | 19 | 18.75 | 19 | 304 | 0.0 (0.0%) | 2,480 |
| 13 Sep 2017 | USD | 18.98 | 19 | 18.75 | 19 | 304 | +0.2 (+1.06%) | 4,568 |
| 12 Sep 2017 | USD | 18.85 | 19.1 | 18.8 | 18.8 | 300.8 | -0.1 (-0.53%) | 21,262 |
| 11 Sep 2017 | USD | 18.91 | 18.96 | 18.77 | 18.9 | 302.4 | -0.08 (-0.42%) | 1,342 |
| 8 Sep 2017 | USD | 18.77 | 19.03 | 18.77 | 18.98 | 303.68 | +0.28 (+1.50%) | 6,060 |
| 7 Sep 2017 | USD | 19 | 19.04 | 18.7 | 18.7 | 299.2 | -0.4 (-2.09%) | 9,247 |
| 6 Sep 2017 | USD | 18.99 | 19.1 | 18.88 | 19.1 | 305.6 | +0.1 (+0.53%) | 25,658 |
| 5 Sep 2017 | USD | 18.81 | 19.06 | 18.69 | 19 | 304 | -0.01 (-0.05%) | 8,555 |
