| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 32.98 | 33.4 | 32.98 | 33.17 | 33.17 | -0.08 (-0.24%) | 45,115 |
| 10 Oct 2017 | USD | 33.15 | 33.65 | 32.9054 | 33.25 | 33.25 | +0.31 (+0.94%) | 89,154 |
| 9 Oct 2017 | USD | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | -0.13 (-0.39%) | 24,407 |
| 6 Oct 2017 | USD | 32.9 | 33.18 | 32.71 | 33.07 | 33.07 | +0.17 (+0.52%) | 33,918 |
| 5 Oct 2017 | USD | 32.57 | 33.23 | 32.55 | 32.9 | 32.9 | +0.4 (+1.23%) | 28,926 |
| 4 Oct 2017 | USD | 32.75 | 32.82 | 32.33 | 32.5 | 32.5 | -0.2 (-0.61%) | 45,067 |
| 3 Oct 2017 | USD | 32.31 | 32.73 | 32.215 | 32.7 | 32.7 | +0.4 (+1.24%) | 49,718 |
| 2 Oct 2017 | USD | 31.69 | 32.43 | 31.635 | 32.3 | 32.3 | +0.62 (+1.96%) | 78,499 |
| 29 Sep 2017 | USD | 31.87 | 32.44 | 31.57 | 31.68 | 31.68 | -0.17 (-0.53%) | 117,644 |
| 28 Sep 2017 | USD | 31.73 | 31.99 | 31.4099 | 31.85 | 31.85 | +0.25 (+0.79%) | 155,539 |
| 27 Sep 2017 | USD | 31.73 | 32.31 | 31.38 | 31.6 | 31.6 | -0.13 (-0.41%) | 402,331 |
| 26 Sep 2017 | USD | 31.74 | 31.85 | 31.45 | 31.73 | 31.73 | +0.05 (+0.16%) | 115,936 |
| 25 Sep 2017 | USD | 31.78 | 32.015 | 31.2101 | 31.68 | 31.68 | +0.01 (+0.03%) | 68,304 |
| 22 Sep 2017 | USD | 31.7 | 31.88 | 31.39 | 31.67 | 31.67 | -0.07 (-0.22%) | 38,613 |
| 21 Sep 2017 | USD | 32.305 | 32.35 | 31.53 | 31.74 | 31.74 | -0.38 (-1.18%) | 95,639 |
| 20 Sep 2017 | USD | 31.26 | 32.58 | 31.0999 | 32.12 | 32.12 | +0.71 (+2.26%) | 56,118 |
| 19 Sep 2017 | USD | 30.99 | 31.82 | 30.9 | 31.41 | 31.41 | +0.22 (+0.71%) | 52,306 |
| 18 Sep 2017 | USD | 30.34 | 31.29 | 30.25 | 31.19 | 31.19 | +1.04 (+3.45%) | 69,203 |
| 15 Sep 2017 | USD | 30.46 | 30.8097 | 29.88 | 30.15 | 30.15 | -0.26 (-0.85%) | 177,606 |
| 14 Sep 2017 | USD | 31.18 | 31.85 | 30.21 | 30.41 | 30.41 | -0.68 (-2.19%) | 96,245 |
| 13 Sep 2017 | USD | 30.96 | 31.27 | 30.95 | 31.09 | 31.09 | +0.13 (+0.42%) | 41,965 |
| 12 Sep 2017 | USD | 30.94 | 31.22 | 30.79 | 30.96 | 30.96 | +0.39 (+1.28%) | 28,871 |
| 11 Sep 2017 | USD | 30.4 | 30.9 | 29.845 | 30.57 | 30.57 | +0.4 (+1.33%) | 65,725 |
| 8 Sep 2017 | USD | 29.8 | 30.49 | 29.68 | 30.17 | 30.17 | +0.3 (+1.00%) | 68,555 |
| 7 Sep 2017 | USD | 30.35 | 30.478 | 29.41 | 29.87 | 29.87 | -0.35 (-1.16%) | 75,622 |
| 6 Sep 2017 | USD | 30.47 | 30.9 | 30.2 | 30.22 | 30.22 | -0.15 (-0.49%) | 58,523 |
| 5 Sep 2017 | USD | 30.7 | 30.7 | 30.21 | 30.37 | 30.37 | -0.34 (-1.11%) | 82,400 |
| 4 Sep 2017 | USD | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 30.49 | 30.78 | 30.49 | 30.71 | 30.71 | +0.17 (+0.56%) | 40,122 |
| 31 Aug 2017 | USD | 30.01 | 30.63 | 29.89 | 30.54 | 30.54 | +0.72 (+2.41%) | 99,462 |
