| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2017 | USD | 25.5 | 25.83 | 25.33 | 25.76 | 25.76 | +0.5 (+1.98%) | 337,573 |
| 13 Oct 2017 | USD | 25.19 | 25.3071 | 25.08 | 25.26 | 25.26 | +0.33 (+1.32%) | 309,905 |
| 12 Oct 2017 | USD | 24.91 | 25.22 | 24.78 | 24.93 | 24.93 | +0.03 (+0.12%) | 417,863 |
| 11 Oct 2017 | USD | 24.3 | 24.91 | 24.278 | 24.9 | 24.9 | +0.92 (+3.84%) | 823,755 |
| 10 Oct 2017 | USD | 24.27 | 24.27 | 23.7 | 23.98 | 23.98 | -0.09 (-0.37%) | 344,618 |
| 9 Oct 2017 | USD | 24.13 | 24.22 | 23.88 | 24.07 | 24.07 | +0.01 (+0.04%) | 390,961 |
| 6 Oct 2017 | USD | 23.68 | 24.23 | 23.58 | 24.06 | 24.06 | +0.23 (+0.97%) | 594,300 |
| 5 Oct 2017 | USD | 23.99 | 24.09 | 23.57 | 23.83 | 23.83 | +0.06 (+0.25%) | 455,640 |
| 4 Oct 2017 | USD | 24.11 | 24.3718 | 23.594 | 23.77 | 23.77 | -0.3 (-1.25%) | 580,906 |
| 3 Oct 2017 | USD | 24 | 24.2315 | 23.65 | 24.07 | 24.07 | +0.16 (+0.67%) | 561,822 |
| 2 Oct 2017 | USD | 22.87 | 23.99 | 22.87 | 23.91 | 23.91 | +1.08 (+4.73%) | 423,503 |
| 29 Sep 2017 | USD | 23.12 | 23.12 | 22.61 | 22.83 | 22.83 | -0.27 (-1.17%) | 268,647 |
| 28 Sep 2017 | USD | 22.9 | 23.11 | 22.72 | 23.1 | 23.1 | +0.15 (+0.65%) | 345,349 |
| 27 Sep 2017 | USD | 22.72 | 23.06 | 22.61 | 22.95 | 22.95 | +0.43 (+1.91%) | 358,277 |
| 26 Sep 2017 | USD | 22.59 | 22.83 | 22.48 | 22.52 | 22.52 | -0.03 (-0.13%) | 250,842 |
| 25 Sep 2017 | USD | 22.46 | 22.83 | 22.3 | 22.55 | 22.55 | +0.1 (+0.45%) | 291,339 |
| 22 Sep 2017 | USD | 22.19 | 22.52 | 22.19 | 22.45 | 22.45 | +0.25 (+1.13%) | 214,452 |
| 21 Sep 2017 | USD | 22.18 | 22.38 | 22.1 | 22.2 | 22.2 | -0.06 (-0.27%) | 216,263 |
| 20 Sep 2017 | USD | 22.5 | 22.6599 | 22.06 | 22.26 | 22.26 | -0.21 (-0.93%) | 376,572 |
| 19 Sep 2017 | USD | 22.34 | 22.51 | 22.191 | 22.47 | 22.47 | +0.18 (+0.81%) | 399,739 |
| 18 Sep 2017 | USD | 21.84 | 22.33 | 21.84 | 22.29 | 22.29 | +0.54 (+2.48%) | 477,002 |
| 15 Sep 2017 | USD | 21.6 | 21.86 | 21.54 | 21.75 | 21.75 | +0.16 (+0.74%) | 447,099 |
| 14 Sep 2017 | USD | 21.55 | 21.86 | 21.461 | 21.59 | 21.59 | 0.0 (0.0%) | 351,803 |
| 13 Sep 2017 | USD | 22.07 | 22.239 | 21.52 | 21.59 | 21.59 | -0.52 (-2.35%) | 354,212 |
| 12 Sep 2017 | USD | 21.77 | 22.3 | 21.77 | 22.11 | 22.11 | +0.38 (+1.75%) | 745,485 |
| 11 Sep 2017 | USD | 21.39 | 21.78 | 21.19 | 21.73 | 21.73 | +0.52 (+2.45%) | 461,582 |
| 8 Sep 2017 | USD | 20.98 | 21.28 | 20.82 | 21.21 | 21.21 | +0.1 (+0.47%) | 374,042 |
| 7 Sep 2017 | USD | 20.99 | 21.16 | 20.79 | 21.11 | 21.11 | +0.14 (+0.67%) | 296,661 |
| 6 Sep 2017 | USD | 21.14 | 21.36 | 20.85 | 20.97 | 20.97 | -0.05 (-0.24%) | 391,097 |
| 5 Sep 2017 | USD | 21.26 | 21.521 | 20.93 | 21.02 | 21.02 | -0.21 (-0.99%) | 494,929 |
