| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | USD | 18.26 | 18.5 | 17.71 | 18.25 | 18.25 | +0.12 (+0.66%) | 476,922 |
| 17 Oct 2017 | USD | 17.98 | 18.28 | 17.79 | 18.13 | 18.13 | +0.22 (+1.23%) | 405,352 |
| 16 Oct 2017 | USD | 17.83 | 18.28 | 17.5749 | 17.91 | 17.91 | +0.05 (+0.28%) | 496,400 |
| 13 Oct 2017 | USD | 17.78 | 18.01 | 17.47 | 17.86 | 17.86 | +0.03 (+0.17%) | 529,192 |
| 12 Oct 2017 | USD | 17.89 | 18.16 | 17.64 | 17.83 | 17.83 | -0.01 (-0.06%) | 601,709 |
| 11 Oct 2017 | USD | 18.25 | 18.4412 | 17.7 | 17.84 | 17.84 | -0.34 (-1.87%) | 812,187 |
| 10 Oct 2017 | USD | 18.36 | 18.3665 | 17.78 | 18.18 | 18.18 | -0.2 (-1.09%) | 768,357 |
| 9 Oct 2017 | USD | 18 | 19.24 | 17.97 | 18.38 | 18.38 | -1.25 (-6.37%) | 2,124,373 |
| 6 Oct 2017 | USD | 19.76 | 19.91 | 19.24 | 19.63 | 19.63 | -0.27 (-1.36%) | 505,354 |
| 5 Oct 2017 | USD | 18.88 | 20.19 | 18.88 | 19.9 | 19.9 | +1 (+5.29%) | 1,228,161 |
| 4 Oct 2017 | USD | 18.78 | 18.98 | 18.0001 | 18.9 | 18.9 | +0.28 (+1.50%) | 1,117,506 |
| 3 Oct 2017 | USD | 20.84 | 21.58 | 17.96 | 18.62 | 18.62 | -2.27 (-10.87%) | 3,962,574 |
| 2 Oct 2017 | USD | 19.75 | 20.91 | 19.24 | 20.89 | 20.89 | +0.88 (+4.40%) | 1,588,271 |
| 29 Sep 2017 | USD | 18.32 | 20.19 | 17.75 | 20.01 | 20.01 | +2.55 (+14.60%) | 5,236,980 |
| 28 Sep 2017 | USD | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.0 (0.0%) | 0 |
| 27 Sep 2017 | USD | 16.78 | 17.66 | 16.5 | 17.46 | 17.46 | +0.65 (+3.87%) | 2,529,310 |
| 26 Sep 2017 | USD | 17.05 | 17.5 | 14.561 | 16.81 | 16.81 | -2.7 (-13.84%) | 9,092,048 |
| 25 Sep 2017 | USD | 18.35 | 19.79 | 17.65 | 19.51 | 19.51 | +0.99 (+5.35%) | 1,813,642 |
| 22 Sep 2017 | USD | 19.95 | 20.053 | 18.34 | 18.52 | 18.52 | -1.53 (-7.63%) | 1,412,816 |
| 21 Sep 2017 | USD | 20.1 | 20.52 | 19.89 | 20.05 | 20.05 | -0.08 (-0.40%) | 743,986 |
| 20 Sep 2017 | USD | 20.55 | 20.93 | 19.94 | 20.13 | 20.13 | -0.14 (-0.69%) | 1,046,655 |
| 19 Sep 2017 | USD | 20.5 | 20.71 | 19.8 | 20.27 | 20.27 | -0.14 (-0.69%) | 532,782 |
| 18 Sep 2017 | USD | 19.45 | 20.56 | 19.45 | 20.41 | 20.41 | +0.99 (+5.10%) | 967,879 |
| 15 Sep 2017 | USD | 19.78 | 20.36 | 19.2 | 19.42 | 19.42 | -0.29 (-1.47%) | 1,392,944 |
| 14 Sep 2017 | USD | 20 | 20.27 | 19.39 | 19.71 | 19.71 | -0.46 (-2.28%) | 541,176 |
| 13 Sep 2017 | USD | 20.35 | 20.55 | 19.94 | 20.17 | 20.17 | -0.12 (-0.59%) | 518,976 |
| 12 Sep 2017 | USD | 20.53 | 20.77 | 20.05 | 20.29 | 20.29 | -0.26 (-1.27%) | 571,195 |
| 11 Sep 2017 | USD | 20.93 | 20.96 | 20.05 | 20.55 | 20.55 | +0.04 (+0.20%) | 512,019 |
| 8 Sep 2017 | USD | 20.77 | 21.1099 | 19.84 | 20.51 | 20.51 | -0.26 (-1.25%) | 803,047 |
| 7 Sep 2017 | USD | 21.17 | 21.45 | 20.72 | 20.77 | 20.77 | -0.4 (-1.89%) | 781,370 |
