| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2017 | USD | 25.08 | 25.14 | 24.96 | 24.98 | 24.98 | -0.07 (-0.28%) | 24,210 |
| 29 Sep 2017 | USD | 24.96 | 25.09 | 24.96 | 25.05 | 25.05 | +0.08 (+0.32%) | 28,813 |
| 28 Sep 2017 | USD | 25.02 | 25.05 | 24.96 | 24.97 | 24.97 | -0.073 (-0.29%) | 36,256 |
| 27 Sep 2017 | USD | 25.14 | 25.16 | 24.97 | 25.0431 | 25.0431 | -0.047 (-0.19%) | 38,221 |
| 26 Sep 2017 | USD | 25.15 | 25.17 | 25.08 | 25.09 | 25.09 | -0.06 (-0.24%) | 20,186 |
| 25 Sep 2017 | USD | 25.22 | 25.25 | 25.15 | 25.15 | 25.15 | -0.07 (-0.28%) | 14,650 |
| 22 Sep 2017 | USD | 25.27 | 25.38 | 25.19 | 25.22 | 25.22 | -0.17 (-0.67%) | 26,879 |
| 21 Sep 2017 | USD | 25.24 | 25.45 | 25.24 | 25.39 | 25.39 | +0.091 (+0.36%) | 16,412 |
| 20 Sep 2017 | USD | 25.31 | 25.35 | 25.2 | 25.2989 | 25.2989 | +0.068 (+0.27%) | 11,632 |
| 19 Sep 2017 | USD | 25.18 | 25.24 | 25.16 | 25.2314 | 25.2314 | +0.051 (+0.20%) | 14,897 |
| 18 Sep 2017 | USD | 25.19 | 25.24 | 25.111 | 25.18 | 25.18 | +0.05 (+0.20%) | 20,754 |
| 15 Sep 2017 | USD | 25.15 | 25.15 | 25.11 | 25.13 | 25.13 | +0.03 (+0.12%) | 12,770 |
| 14 Sep 2017 | USD | 25.05 | 25.1499 | 25.05 | 25.1 | 25.1 | +0.02 (+0.08%) | 15,620 |
| 13 Sep 2017 | USD | 25.08 | 25.13 | 25.03 | 25.08 | 25.08 | 0.0 (0.0%) | 15,075 |
| 12 Sep 2017 | USD | 25.09 | 25.1 | 25.05 | 25.08 | 25.08 | 0.0 (0.0%) | 13,284 |
| 11 Sep 2017 | USD | 25.11 | 25.17 | 25.06 | 25.08 | 25.08 | +0.05 (+0.20%) | 15,368 |
| 8 Sep 2017 | USD | 25.236 | 25.24 | 25.03 | 25.03 | 25.03 | -0.215 (-0.85%) | 26,548 |
| 7 Sep 2017 | USD | 25.26 | 25.31 | 25.1801 | 25.245 | 25.245 | -0.045 (-0.18%) | 10,372 |
| 6 Sep 2017 | USD | 25.29 | 25.36 | 25.23 | 25.29 | 25.29 | -0.01 (-0.04%) | 11,635 |
| 5 Sep 2017 | USD | 25.25 | 25.45 | 25.25 | 25.3 | 25.3 | +0.05 (+0.20%) | 15,212 |
| 4 Sep 2017 | USD | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 25.23 | 25.34 | 25.23 | 25.25 | 25.25 | -0.09 (-0.36%) | 7,607 |
| 31 Aug 2017 | USD | 25.21 | 25.35 | 25.1501 | 25.34 | 25.34 | +0.07 (+0.28%) | 22,041 |
| 30 Aug 2017 | USD | 25.19 | 25.28 | 25.15 | 25.27 | 25.27 | +0.12 (+0.48%) | 13,251 |
| 29 Aug 2017 | USD | 25 | 25.25 | 25 | 25.15 | 25.15 | -0.08 (-0.32%) | 13,064 |
| 28 Aug 2017 | USD | 25.25 | 25.33 | 25.19 | 25.23 | 25.23 | -0.06 (-0.24%) | 18,722 |
| 25 Aug 2017 | USD | 25.33 | 25.3556 | 25.1724 | 25.29 | 25.29 | -0.01 (-0.04%) | 19,244 |
| 24 Aug 2017 | USD | 25.29 | 25.359 | 25.28 | 25.3 | 25.3 | -0.04 (-0.16%) | 20,436 |
| 23 Aug 2017 | USD | 25.2601 | 25.489 | 25.2601 | 25.34 | 25.34 | +0.089 (+0.35%) | 21,321 |
| 22 Aug 2017 | USD | 25.46 | 25.46 | 25.22 | 25.251 | 25.251 | -0.149 (-0.59%) | 19,959 |
