| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 20.7 | 20.8 | 20.63 | 20.8 | 20.8 | +0.08 (+0.39%) | 2,299,937 |
| 10 Oct 2017 | USD | 20.34 | 20.83 | 20.34 | 20.72 | 20.72 | +0.54 (+2.68%) | 2,358,377 |
| 9 Oct 2017 | USD | 20.36 | 20.41 | 20.16 | 20.18 | 20.18 | -0.09 (-0.44%) | 799,347 |
| 6 Oct 2017 | USD | 20.25 | 20.32 | 20.18 | 20.27 | 20.27 | +0.02 (+0.10%) | 1,290,627 |
| 5 Oct 2017 | USD | 20.26 | 20.29 | 20.18 | 20.25 | 20.25 | -0.06 (-0.30%) | 1,663,207 |
| 4 Oct 2017 | USD | 20.23 | 20.36 | 20.17 | 20.31 | 20.31 | +0.07 (+0.35%) | 2,487,126 |
| 3 Oct 2017 | USD | 20.29 | 20.29 | 20.13 | 20.24 | 20.24 | -0.01 (-0.05%) | 2,324,645 |
| 2 Oct 2017 | USD | 20.32 | 20.45 | 20.23 | 20.25 | 20.25 | -0.04 (-0.20%) | 1,823,995 |
| 29 Sep 2017 | USD | 20.25 | 20.37 | 20.21 | 20.29 | 20.29 | +0.01 (+0.05%) | 1,493,582 |
| 28 Sep 2017 | USD | 20.26 | 20.35 | 20.2 | 20.28 | 20.28 | -0.03 (-0.15%) | 1,529,577 |
| 27 Sep 2017 | USD | 20.25 | 20.42 | 20.17 | 20.31 | 20.31 | +0.26 (+1.30%) | 2,990,550 |
| 26 Sep 2017 | USD | 20.1 | 20.19 | 19.96 | 20.05 | 20.05 | -0.03 (-0.15%) | 2,030,128 |
| 25 Sep 2017 | USD | 19.98 | 20.23 | 19.92 | 20.08 | 20.08 | +0.05 (+0.25%) | 2,451,134 |
| 22 Sep 2017 | USD | 19.89 | 20.1 | 19.88 | 20.03 | 20.03 | +0.1 (+0.50%) | 1,498,074 |
| 21 Sep 2017 | USD | 19.79 | 19.99 | 19.725 | 19.93 | 19.93 | +0.1 (+0.50%) | 3,220,035 |
| 20 Sep 2017 | USD | 19.84 | 19.92 | 19.67 | 19.83 | 19.83 | +0.04 (+0.20%) | 2,349,871 |
| 19 Sep 2017 | USD | 19.7 | 19.97 | 19.68 | 19.79 | 19.79 | +0.14 (+0.71%) | 3,563,815 |
| 18 Sep 2017 | USD | 19.97 | 19.98 | 19.62 | 19.65 | 19.65 | -0.26 (-1.31%) | 2,421,025 |
| 15 Sep 2017 | USD | 20.02 | 20.06 | 19.79 | 19.91 | 19.91 | -0.12 (-0.60%) | 1,771,109 |
| 14 Sep 2017 | USD | 19.95 | 20.055 | 19.89 | 20.03 | 20.03 | +0.07 (+0.35%) | 2,360,005 |
| 13 Sep 2017 | USD | 19.93 | 20.12 | 19.86 | 19.96 | 19.96 | 0.0 (0.0%) | 2,570,399 |
| 12 Sep 2017 | USD | 19.85 | 20.0693 | 19.74 | 19.96 | 19.96 | +0.2 (+1.01%) | 3,153,126 |
| 11 Sep 2017 | USD | 19.69 | 19.87 | 19.63 | 19.76 | 19.76 | +0.3 (+1.54%) | 2,249,802 |
| 8 Sep 2017 | USD | 19.38 | 19.62 | 19.33 | 19.46 | 19.46 | +0.05 (+0.26%) | 2,463,002 |
| 7 Sep 2017 | USD | 19.6 | 19.62 | 19.32 | 19.41 | 19.41 | -0.14 (-0.72%) | 1,929,212 |
| 6 Sep 2017 | USD | 19.45 | 19.79 | 19.4 | 19.55 | 19.55 | +0.16 (+0.83%) | 2,119,515 |
| 5 Sep 2017 | USD | 19.8 | 19.85 | 19.305 | 19.39 | 19.39 | -0.54 (-2.71%) | 2,758,533 |
| 4 Sep 2017 | USD | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 19.78 | 19.96 | 19.72 | 19.93 | 19.93 | +0.29 (+1.48%) | 1,587,485 |
| 31 Aug 2017 | USD | 19.63 | 19.74 | 19.55 | 19.64 | 19.64 | +0.13 (+0.67%) | 1,597,446 |
