| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 26.75 | 27.22 | 26.71 | 27.18 | 27.18 | +0.44 (+1.65%) | 1,993,667 |
| 10 Oct 2017 | USD | 26.45 | 26.79 | 26.29 | 26.74 | 26.74 | +0.42 (+1.60%) | 2,067,428 |
| 9 Oct 2017 | USD | 25.96 | 26.42 | 25.64 | 26.32 | 26.32 | +0.39 (+1.50%) | 2,851,144 |
| 6 Oct 2017 | USD | 25.64 | 26.065 | 25.63 | 25.93 | 25.93 | +0.29 (+1.13%) | 3,558,601 |
| 5 Oct 2017 | USD | 25.46 | 25.74 | 25.12 | 25.64 | 25.64 | +0.27 (+1.06%) | 3,163,178 |
| 4 Oct 2017 | USD | 24.71 | 25.5 | 24.67 | 25.37 | 25.37 | +0.72 (+2.92%) | 4,691,904 |
| 3 Oct 2017 | USD | 24.9 | 25.16 | 24.49 | 24.65 | 24.65 | -0.05 (-0.20%) | 4,744,912 |
| 2 Oct 2017 | USD | 24.12 | 24.79 | 23.95 | 24.7 | 24.7 | +0.58 (+2.40%) | 6,740,151 |
| 29 Sep 2017 | USD | 23.15 | 24.605 | 23.03 | 24.12 | 24.12 | +1.9 (+8.55%) | 12,785,100 |
| 28 Sep 2017 | USD | 21.61 | 22.28 | 21.61 | 22.22 | 22.22 | +0.61 (+2.82%) | 4,690,019 |
| 27 Sep 2017 | USD | 21.53 | 21.69 | 21.32 | 21.61 | 21.61 | +0.19 (+0.89%) | 1,909,952 |
| 26 Sep 2017 | USD | 21.25 | 21.48 | 21.08 | 21.42 | 21.42 | +0.3 (+1.42%) | 2,172,140 |
| 25 Sep 2017 | USD | 20.81 | 21.14 | 20.72 | 21.12 | 21.12 | +0.24 (+1.15%) | 2,294,132 |
| 22 Sep 2017 | USD | 20.81 | 22.18 | 20.68 | 20.88 | 20.88 | +0.1 (+0.48%) | 5,762,489 |
| 21 Sep 2017 | USD | 20.8 | 20.97 | 20.69 | 20.78 | 20.78 | +0.07 (+0.34%) | 2,063,657 |
| 20 Sep 2017 | USD | 21.21 | 21.3 | 20.71 | 20.71 | 20.71 | -0.57 (-2.68%) | 3,291,502 |
| 19 Sep 2017 | USD | 21.23 | 21.495 | 21.155 | 21.28 | 21.28 | -0.02 (-0.09%) | 1,983,638 |
| 18 Sep 2017 | USD | 21.26 | 21.39 | 21.14 | 21.3 | 21.3 | +0.11 (+0.52%) | 1,408,721 |
| 15 Sep 2017 | USD | 21.41 | 21.45 | 20.98 | 21.19 | 21.19 | -0.2 (-0.94%) | 2,839,263 |
| 14 Sep 2017 | USD | 21.16 | 21.57 | 21.1 | 21.39 | 21.39 | +0.09 (+0.42%) | 2,313,934 |
| 13 Sep 2017 | USD | 21.84 | 21.975 | 21.07 | 21.3 | 21.3 | -0.54 (-2.47%) | 3,109,237 |
| 12 Sep 2017 | USD | 21.73 | 21.915 | 21.65 | 21.84 | 21.84 | +0.21 (+0.97%) | 2,457,919 |
| 11 Sep 2017 | USD | 21.55 | 21.787 | 21.335 | 21.63 | 21.63 | +0.22 (+1.03%) | 2,792,422 |
| 8 Sep 2017 | USD | 21.22 | 21.7 | 21.11 | 21.41 | 21.41 | +0.18 (+0.85%) | 1,821,952 |
| 7 Sep 2017 | USD | 21.35 | 21.41 | 21.08 | 21.23 | 21.23 | -0.09 (-0.42%) | 2,098,677 |
| 6 Sep 2017 | USD | 21.28 | 21.42 | 21.09 | 21.32 | 21.32 | +0.07 (+0.33%) | 1,542,022 |
| 5 Sep 2017 | USD | 21.45 | 21.66 | 20.98 | 21.25 | 21.25 | -0.34 (-1.57%) | 1,485,566 |
| 4 Sep 2017 | USD | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 21.45 | 21.63 | 21.4 | 21.59 | 21.59 | +0.19 (+0.89%) | 1,766,048 |
| 31 Aug 2017 | USD | 21.27 | 21.42 | 21.15 | 21.4 | 21.4 | +0.24 (+1.13%) | 2,249,842 |
