| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 31.3 | 31.65 | 31.23 | 31.4 | 31.4 | +0.15 (+0.48%) | 1,706,071 |
| 10 Oct 2017 | USD | 31.35 | 31.55 | 31.1 | 31.25 | 31.25 | -0.03 (-0.10%) | 1,465,726 |
| 9 Oct 2017 | USD | 31.3 | 31.56 | 31.25 | 31.28 | 31.28 | +0.13 (+0.42%) | 1,344,660 |
| 6 Oct 2017 | USD | 31.47 | 31.57 | 31.13 | 31.15 | 31.15 | -0.44 (-1.39%) | 1,873,591 |
| 5 Oct 2017 | USD | 31.63 | 31.7209 | 31.421 | 31.59 | 31.59 | -0.03 (-0.09%) | 1,646,089 |
| 4 Oct 2017 | USD | 31.71 | 31.77 | 31.5 | 31.62 | 31.62 | -0.08 (-0.25%) | 1,471,710 |
| 3 Oct 2017 | USD | 31.48 | 31.84 | 31.34 | 31.7 | 31.7 | +0.22 (+0.70%) | 1,442,791 |
| 2 Oct 2017 | USD | 31.75 | 31.82 | 31.41 | 31.48 | 31.48 | -0.43 (-1.35%) | 1,773,140 |
| 29 Sep 2017 | USD | 31.84 | 31.96 | 31.55 | 31.91 | 31.91 | -0.02 (-0.06%) | 2,013,205 |
| 28 Sep 2017 | USD | 31.3 | 31.97 | 31.26 | 31.93 | 31.93 | +0.68 (+2.18%) | 1,836,498 |
| 27 Sep 2017 | USD | 31.6 | 31.849 | 31.05 | 31.25 | 31.25 | -0.44 (-1.39%) | 2,510,008 |
| 26 Sep 2017 | USD | 32.12 | 32.1717 | 31.35 | 31.69 | 31.69 | -0.76 (-2.34%) | 3,730,489 |
| 25 Sep 2017 | USD | 32.18 | 32.545 | 32.12 | 32.45 | 32.45 | +0.36 (+1.12%) | 1,083,406 |
| 22 Sep 2017 | USD | 32.55 | 32.55 | 32.02 | 32.09 | 32.09 | -0.22 (-0.68%) | 1,182,466 |
| 21 Sep 2017 | USD | 32.49 | 32.69 | 32.27 | 32.31 | 32.31 | -0.18 (-0.55%) | 1,586,121 |
| 20 Sep 2017 | USD | 32.6 | 32.635 | 32.36 | 32.49 | 32.49 | -0.04 (-0.12%) | 1,235,559 |
| 19 Sep 2017 | USD | 32.79 | 32.895 | 32.2625 | 32.53 | 32.53 | -0.12 (-0.37%) | 1,638,654 |
| 18 Sep 2017 | USD | 32.84 | 32.975 | 32.63 | 32.65 | 32.65 | -0.2 (-0.61%) | 1,428,731 |
| 15 Sep 2017 | USD | 32.51 | 32.85 | 32.44 | 32.85 | 32.85 | +0.22 (+0.67%) | 2,152,941 |
| 14 Sep 2017 | USD | 32.43 | 32.66 | 32.28 | 32.63 | 32.63 | +0.19 (+0.59%) | 1,436,799 |
| 13 Sep 2017 | USD | 32.7 | 32.75 | 32.41 | 32.44 | 32.44 | -0.22 (-0.67%) | 1,228,672 |
| 12 Sep 2017 | USD | 32.55 | 32.8754 | 32.4533 | 32.66 | 32.66 | +0.11 (+0.34%) | 1,367,819 |
| 11 Sep 2017 | USD | 32.48 | 32.71 | 32.435 | 32.55 | 32.55 | +0.09 (+0.28%) | 1,259,370 |
| 8 Sep 2017 | USD | 32.41 | 32.745 | 32.3 | 32.46 | 32.46 | +0.05 (+0.15%) | 1,304,171 |
| 7 Sep 2017 | USD | 32.38 | 32.5 | 32.21 | 32.41 | 32.41 | +0.07 (+0.22%) | 1,067,403 |
| 6 Sep 2017 | USD | 32.14 | 32.885 | 32.14 | 32.34 | 32.34 | +0.32 (+1.00%) | 2,190,005 |
| 5 Sep 2017 | USD | 32.3 | 32.42 | 31.96 | 32.02 | 32.02 | -0.28 (-0.87%) | 1,536,733 |
| 4 Sep 2017 | USD | 32.3 | 32.3 | 32.3 | 32.3 | 32.3 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 31.9 | 32.43 | 31.89 | 32.3 | 32.3 | +0.43 (+1.35%) | 1,725,329 |
| 31 Aug 2017 | USD | 31.73 | 31.93 | 31.64 | 31.87 | 31.87 | +0.19 (+0.60%) | 1,621,376 |
