| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2017 | USD | 19.13 | 19.24 | 19.06 | 19.1 | 19.1 | +0.01 (+0.05%) | 71,164 |
| 28 Sep 2017 | USD | 19.14 | 19.14 | 18.96 | 19.09 | 19.09 | -0.08 (-0.42%) | 60,391 |
| 27 Sep 2017 | USD | 19.18 | 19.18 | 19.05 | 19.17 | 19.17 | -0.045 (-0.23%) | 46,589 |
| 26 Sep 2017 | USD | 19.07 | 19.24 | 19.07 | 19.215 | 19.215 | +0.155 (+0.81%) | 35,579 |
| 25 Sep 2017 | USD | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.0 (0.0%) | 57,863 |
| 22 Sep 2017 | USD | 19.06 | 19.15 | 19.05 | 19.06 | 19.06 | -0.04 (-0.21%) | 24,567 |
| 21 Sep 2017 | USD | 19.26 | 19.26 | 19.01 | 19.1 | 19.1 | +0.02 (+0.10%) | 33,961 |
| 20 Sep 2017 | USD | 19.15 | 19.15 | 19.02 | 19.08 | 19.08 | -0.11 (-0.57%) | 65,320 |
| 19 Sep 2017 | USD | 19.13 | 19.35 | 19.11 | 19.19 | 19.19 | +0.05 (+0.26%) | 36,656 |
| 18 Sep 2017 | USD | 19.33 | 19.4 | 19.1 | 19.14 | 19.14 | -0.21 (-1.09%) | 20,175 |
| 15 Sep 2017 | USD | 19.33 | 19.37 | 19.2901 | 19.35 | 19.35 | +0.06 (+0.31%) | 11,878 |
| 14 Sep 2017 | USD | 19.31 | 19.35 | 19.24 | 19.29 | 19.29 | -0.09 (-0.46%) | 24,402 |
| 13 Sep 2017 | USD | 19.26 | 19.38 | 19.249 | 19.38 | 19.38 | +0.11 (+0.57%) | 18,354 |
| 12 Sep 2017 | USD | 19.27 | 19.27 | 19.21 | 19.27 | 19.27 | -0.02 (-0.10%) | 22,015 |
| 11 Sep 2017 | USD | 19.22 | 19.29 | 19.22 | 19.29 | 19.29 | -0.01 (-0.05%) | 14,155 |
| 8 Sep 2017 | USD | 19.12 | 19.3 | 19.1117 | 19.3 | 19.3 | +0.04 (+0.21%) | 45,167 |
| 7 Sep 2017 | USD | 19.22 | 19.35 | 19.22 | 19.26 | 19.26 | -0.01 (-0.05%) | 8,869 |
| 6 Sep 2017 | USD | 19.21 | 19.3 | 19.15 | 19.27 | 19.27 | +0.07 (+0.36%) | 45,411 |
| 5 Sep 2017 | USD | 19.25 | 19.25 | 19.17 | 19.2 | 19.2 | -0.04 (-0.21%) | 16,268 |
| 4 Sep 2017 | USD | 19.2399 | 19.2399 | 19.2399 | 19.2399 | 19.2399 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 18.9 | 19.32 | 18.9 | 19.2399 | 19.2399 | +0.02 (+0.10%) | 26,191 |
| 31 Aug 2017 | USD | 19.27 | 19.33 | 19.15 | 19.22 | 19.22 | -0.05 (-0.26%) | 30,967 |
| 30 Aug 2017 | USD | 19.2 | 19.27 | 19.17 | 19.27 | 19.27 | +0.074 (+0.39%) | 33,579 |
| 29 Aug 2017 | USD | 19.17 | 19.24 | 19.11 | 19.1956 | 19.1956 | +0.016 (+0.08%) | 49,733 |
| 28 Aug 2017 | USD | 19.17 | 19.22 | 19.0999 | 19.18 | 19.18 | +0.06 (+0.31%) | 29,719 |
| 25 Aug 2017 | USD | 19.1 | 19.21 | 19.0713 | 19.12 | 19.12 | +0.04 (+0.21%) | 49,657 |
| 24 Aug 2017 | USD | 19.1201 | 19.19 | 19.01 | 19.08 | 19.08 | -0.02 (-0.10%) | 60,648 |
| 23 Aug 2017 | USD | 19.18 | 19.18 | 19.1 | 19.1 | 19.1 | -0.06 (-0.31%) | 11,575 |
| 22 Aug 2017 | USD | 19.06 | 19.2199 | 19.06 | 19.16 | 19.16 | +0.18 (+0.95%) | 52,473 |
| 21 Aug 2017 | USD | 18.95 | 19.11 | 18.95 | 18.98 | 18.98 | +0.03 (+0.16%) | 13,205 |
