| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | USD | 19.34 | 19.38 | 19.25 | 19.31 | 57.93 | -0.05 (-0.26%) | 32,342 |
| 11 Oct 2017 | USD | 19.27 | 19.46 | 19.26 | 19.36 | 58.08 | +0.12 (+0.62%) | 45,221 |
| 10 Oct 2017 | USD | 19.3 | 19.32 | 19.15 | 19.24 | 57.72 | -0.03 (-0.16%) | 41,730 |
| 9 Oct 2017 | USD | 19.2 | 19.3259 | 19.18 | 19.27 | 57.81 | +0.05 (+0.26%) | 37,849 |
| 6 Oct 2017 | USD | 19.44 | 19.44 | 19.15 | 19.22 | 57.66 | -0.22 (-1.13%) | 41,701 |
| 5 Oct 2017 | USD | 19.4 | 19.545 | 19.37 | 19.44 | 58.32 | +0.07 (+0.36%) | 52,431 |
| 4 Oct 2017 | USD | 19.38 | 19.43 | 19.26 | 19.37 | 58.11 | -0.02 (-0.10%) | 33,226 |
| 3 Oct 2017 | USD | 19.4 | 19.455 | 19.3 | 19.39 | 58.17 | +0.07 (+0.36%) | 73,113 |
| 2 Oct 2017 | USD | 19.3 | 19.35 | 19.05 | 19.32 | 57.96 | +0.08 (+0.42%) | 69,735 |
| 29 Sep 2017 | USD | 19.36 | 19.51 | 19.18 | 19.24 | 57.72 | -0.07 (-0.36%) | 60,157 |
| 28 Sep 2017 | USD | 18.97 | 19.44 | 18.84 | 19.31 | 57.93 | -0.3 (-1.53%) | 99,492 |
| 27 Sep 2017 | USD | 19.62 | 19.65 | 19.5 | 19.61 | 58.83 | +0.02 (+0.10%) | 119,167 |
| 26 Sep 2017 | USD | 19.65 | 19.7 | 19.58 | 19.59 | 58.77 | 0.0 (0.0%) | 110,598 |
| 25 Sep 2017 | USD | 19.64 | 19.65 | 19.53 | 19.59 | 58.77 | +0.02 (+0.10%) | 67,428 |
| 22 Sep 2017 | USD | 19.6 | 19.65 | 19.55 | 19.57 | 58.71 | -0.02 (-0.10%) | 67,249 |
| 21 Sep 2017 | USD | 19.46 | 19.61 | 19.45 | 19.59 | 58.77 | +0.11 (+0.56%) | 43,814 |
| 20 Sep 2017 | USD | 19.53 | 19.65 | 19.42 | 19.48 | 58.44 | -0.1 (-0.51%) | 49,591 |
| 19 Sep 2017 | USD | 19.4 | 19.62 | 19.35 | 19.58 | 58.74 | +0.19 (+0.98%) | 53,124 |
| 18 Sep 2017 | USD | 19.37 | 19.47 | 19.216 | 19.39 | 58.17 | +0.05 (+0.26%) | 53,168 |
| 15 Sep 2017 | USD | 19.25 | 19.4 | 19.11 | 19.34 | 58.02 | +0.16 (+0.83%) | 178,914 |
| 14 Sep 2017 | USD | 19.03 | 19.23 | 19.03 | 19.18 | 57.54 | +0.13 (+0.68%) | 46,460 |
| 13 Sep 2017 | USD | 19.24 | 19.24 | 19.015 | 19.05 | 57.15 | -0.19 (-0.99%) | 79,564 |
| 12 Sep 2017 | USD | 19.15 | 19.35 | 19.15 | 19.24 | 57.72 | +0.11 (+0.58%) | 59,264 |
| 11 Sep 2017 | USD | 19.06 | 19.23 | 19.06 | 19.13 | 57.39 | +0.1 (+0.53%) | 33,998 |
| 8 Sep 2017 | USD | 18.94 | 19.2 | 18.94 | 19.03 | 57.09 | +0.05 (+0.26%) | 40,315 |
| 7 Sep 2017 | USD | 19.05 | 19.08 | 18.93 | 18.98 | 56.94 | -0.05 (-0.26%) | 33,109 |
| 6 Sep 2017 | USD | 19.11 | 19.2 | 18.95 | 19.03 | 57.09 | -0.07 (-0.37%) | 48,664 |
| 5 Sep 2017 | USD | 19.35 | 19.4 | 19.05 | 19.1 | 57.3 | -0.3 (-1.55%) | 54,424 |
| 4 Sep 2017 | USD | 19.4 | 19.4 | 19.4 | 19.4 | 58.2 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 19.29 | 19.42 | 19.24 | 19.4 | 58.2 | +0.13 (+0.67%) | 30,119 |
