| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2017 | USD | 22.94 | 22.96 | 22.69 | 22.7481 | 22.7481 | -0.182 (-0.79%) | 170,094 |
| 13 Oct 2017 | USD | 23 | 23.01 | 22.77 | 22.93 | 22.93 | +0.13 (+0.57%) | 18,186 |
| 12 Oct 2017 | USD | 22.76 | 22.96 | 22.76 | 22.8 | 22.8 | +0.08 (+0.35%) | 16,911 |
| 11 Oct 2017 | USD | 22.7 | 22.73 | 22.57 | 22.72 | 22.72 | +0.05 (+0.22%) | 11,809 |
| 10 Oct 2017 | USD | 22.59 | 22.67 | 22.59 | 22.67 | 22.67 | +0.1 (+0.44%) | 8,562 |
| 9 Oct 2017 | USD | 22.52 | 22.62 | 22.47 | 22.57 | 22.57 | -0.02 (-0.09%) | 4,367 |
| 6 Oct 2017 | USD | 22.39 | 22.59 | 22.39 | 22.59 | 22.59 | +0.16 (+0.71%) | 25,967 |
| 5 Oct 2017 | USD | 22.33 | 22.43 | 22.25 | 22.43 | 22.43 | -0.24 (-1.06%) | 7,757 |
| 4 Oct 2017 | USD | 22.72 | 22.75 | 22.65 | 22.67 | 22.67 | +0.23 (+1.02%) | 9,103 |
| 3 Oct 2017 | USD | 22.494 | 22.54 | 22.44 | 22.44 | 22.44 | -0.01 (-0.04%) | 14,663 |
| 2 Oct 2017 | USD | 22.43 | 22.56 | 22.4101 | 22.45 | 22.45 | +0.09 (+0.40%) | 18,220 |
| 29 Sep 2017 | USD | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.61 (-2.66%) | 8,305 |
| 28 Sep 2017 | USD | 23.235 | 23.235 | 22.9275 | 22.97 | 22.97 | -0.56 (-2.38%) | 11,824 |
| 27 Sep 2017 | USD | 23.456 | 23.6 | 23.456 | 23.53 | 23.53 | +0.07 (+0.30%) | 6,037 |
| 26 Sep 2017 | USD | 23.31 | 23.5524 | 23.2 | 23.46 | 23.46 | +0.23 (+0.99%) | 59,770 |
| 25 Sep 2017 | USD | 23.2503 | 23.33 | 23.22 | 23.23 | 23.23 | +0.14 (+0.61%) | 6,475 |
| 22 Sep 2017 | USD | 23.04 | 23.17 | 22.97 | 23.09 | 23.09 | +0.06 (+0.26%) | 4,763 |
| 21 Sep 2017 | USD | 22.96 | 23.05 | 22.92 | 23.03 | 23.03 | +0.11 (+0.48%) | 10,999 |
| 20 Sep 2017 | USD | 23 | 23.09 | 22.82 | 22.92 | 22.92 | -0.29 (-1.25%) | 10,176 |
| 19 Sep 2017 | USD | 23.11 | 23.29 | 23.01 | 23.21 | 23.21 | +0.19 (+0.83%) | 4,783 |
| 18 Sep 2017 | USD | 23.0296 | 23.21 | 22.95 | 23.02 | 23.02 | -0.32 (-1.37%) | 58,546 |
| 15 Sep 2017 | USD | 23.22 | 23.45 | 23.126 | 23.34 | 23.34 | +0.04 (+0.17%) | 17,889 |
| 14 Sep 2017 | USD | 23.35 | 23.35 | 23.18 | 23.3 | 23.3 | -0.161 (-0.69%) | 4,490 |
| 13 Sep 2017 | USD | 23.36 | 23.52 | 23.23 | 23.461 | 23.461 | +0.361 (+1.56%) | 5,304 |
| 12 Sep 2017 | USD | 22.96 | 23.16 | 22.91 | 23.1 | 23.1 | -0.05 (-0.22%) | 7,933 |
| 11 Sep 2017 | USD | 22.99 | 23.18 | 22.89 | 23.15 | 23.15 | -0.02 (-0.09%) | 8,167 |
| 8 Sep 2017 | USD | 22.97 | 23.21 | 22.96 | 23.17 | 23.17 | +0.22 (+0.96%) | 3,665 |
| 7 Sep 2017 | USD | 22.92 | 23.13 | 22.84 | 22.95 | 22.95 | +0.18 (+0.79%) | 7,474 |
| 6 Sep 2017 | USD | 22.65 | 22.77 | 22.64 | 22.77 | 22.77 | +0.34 (+1.52%) | 8,389 |
| 5 Sep 2017 | USD | 22.38 | 22.46 | 22.3 | 22.43 | 22.43 | +0.54 (+2.47%) | 5,168 |
