| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2017 | USD | 21.35 | 21.4 | 21 | 21.3 | 21.3 | 0.0 (0.0%) | 575,836 |
| 9 Oct 2017 | USD | 21.95 | 22 | 21.2 | 21.3 | 21.3 | -0.75 (-3.40%) | 1,275,528 |
| 6 Oct 2017 | USD | 21.9 | 22.05 | 21.85 | 22.05 | 22.05 | +0.15 (+0.68%) | 266,460 |
| 5 Oct 2017 | USD | 21.8 | 22.075 | 21.65 | 21.9 | 21.9 | +0.1 (+0.46%) | 483,662 |
| 4 Oct 2017 | USD | 21.4 | 21.9 | 21.3 | 21.8 | 21.8 | +0.45 (+2.11%) | 971,041 |
| 3 Oct 2017 | USD | 21.35 | 21.4 | 21.05 | 21.35 | 21.35 | +0.05 (+0.23%) | 519,314 |
| 2 Oct 2017 | USD | 21.25 | 21.55 | 21.25 | 21.3 | 21.3 | +0.1 (+0.47%) | 590,442 |
| 29 Sep 2017 | USD | 21.2 | 21.35 | 21.125 | 21.2 | 21.2 | -0.05 (-0.24%) | 457,058 |
| 28 Sep 2017 | USD | 21.25 | 21.35 | 21 | 21.25 | 21.25 | -0.1 (-0.47%) | 431,880 |
| 27 Sep 2017 | USD | 20.95 | 21.4 | 20.7 | 21.35 | 21.35 | +0.45 (+2.15%) | 437,472 |
| 26 Sep 2017 | USD | 21.05 | 21.05 | 20.8 | 20.9 | 20.9 | -0.1 (-0.48%) | 469,428 |
| 25 Sep 2017 | USD | 20.8 | 21.1 | 20.55 | 21 | 21 | +0.2 (+0.96%) | 300,070 |
| 22 Sep 2017 | USD | 20.7 | 21 | 20.65 | 20.8 | 20.8 | +0.1 (+0.48%) | 601,301 |
| 21 Sep 2017 | USD | 20.55 | 20.75 | 20.5 | 20.7 | 20.7 | +0.1 (+0.49%) | 347,416 |
| 20 Sep 2017 | USD | 20.45 | 20.8 | 20.425 | 20.6 | 20.6 | +0.1 (+0.49%) | 326,350 |
| 19 Sep 2017 | USD | 20.35 | 20.55 | 19.95 | 20.5 | 20.5 | +0.1 (+0.49%) | 752,152 |
| 18 Sep 2017 | USD | 21.25 | 21.25 | 20.35 | 20.4 | 20.4 | -0.85 (-4%) | 358,538 |
| 15 Sep 2017 | USD | 21 | 21.25 | 20.7 | 21.25 | 21.25 | +0.4 (+1.92%) | 572,615 |
| 14 Sep 2017 | USD | 20.7 | 20.9 | 20.5 | 20.85 | 20.85 | +0.15 (+0.72%) | 261,401 |
| 13 Sep 2017 | USD | 20.5 | 20.85 | 20.5 | 20.7 | 20.7 | +0.15 (+0.73%) | 221,554 |
| 12 Sep 2017 | USD | 20.85 | 20.85 | 20.55 | 20.55 | 20.55 | -0.25 (-1.20%) | 226,249 |
| 11 Sep 2017 | USD | 20.8 | 21.15 | 20.725 | 20.8 | 20.8 | +0.05 (+0.24%) | 333,254 |
| 8 Sep 2017 | USD | 21 | 21.05 | 20.4 | 20.75 | 20.75 | -0.35 (-1.66%) | 372,665 |
| 7 Sep 2017 | USD | 21.4 | 21.45 | 20.9 | 21.1 | 21.1 | -0.35 (-1.63%) | 343,000 |
| 6 Sep 2017 | USD | 21.35 | 21.45 | 21.1 | 21.45 | 21.45 | +0.15 (+0.70%) | 301,194 |
| 5 Sep 2017 | USD | 21.6 | 21.6 | 21.3 | 21.3 | 21.3 | -0.3 (-1.39%) | 323,157 |
| 4 Sep 2017 | USD | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 21.45 | 21.7 | 21.35 | 21.6 | 21.6 | +0.15 (+0.70%) | 352,083 |
| 31 Aug 2017 | USD | 21.05 | 21.55 | 20.9 | 21.45 | 21.45 | +0.4 (+1.90%) | 617,684 |
| 30 Aug 2017 | USD | 21.2 | 21.2 | 20.75 | 21.05 | 21.05 | +0.35 (+1.69%) | 999,580 |
