| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2017 | USD | 23.3 | 23.3 | 23.01 | 23.25 | 23.25 | 0.0 (0.0%) | 10,042 |
| 16 Oct 2017 | USD | 23.17 | 23.3 | 22.991 | 23.25 | 23.25 | +0.03 (+0.13%) | 15,036 |
| 13 Oct 2017 | USD | 23.12 | 23.25 | 23.0151 | 23.22 | 23.22 | +0.19 (+0.83%) | 15,529 |
| 12 Oct 2017 | USD | 22.97 | 23.08 | 22.86 | 23.03 | 23.03 | -0.11 (-0.48%) | 38,069 |
| 11 Oct 2017 | USD | 23.0253 | 23.15 | 22.861 | 23.14 | 23.14 | +0.1 (+0.43%) | 20,616 |
| 10 Oct 2017 | USD | 22.85 | 23.12 | 22.85 | 23.04 | 23.04 | +0.1 (+0.44%) | 48,823 |
| 9 Oct 2017 | USD | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.06 (-0.26%) | 10,692 |
| 6 Oct 2017 | USD | 22.76 | 23 | 22.76 | 23 | 23 | +0.03 (+0.13%) | 4,614 |
| 5 Oct 2017 | USD | 22.69 | 22.99 | 22.5 | 22.97 | 22.97 | +0.07 (+0.31%) | 14,379 |
| 4 Oct 2017 | USD | 22.98 | 22.98 | 22.65 | 22.9 | 22.9 | -0.08 (-0.35%) | 21,974 |
| 3 Oct 2017 | USD | 23.02 | 23.05 | 22.88 | 22.98 | 22.98 | -0.04 (-0.17%) | 18,173 |
| 2 Oct 2017 | USD | 22.99 | 23.18 | 22.99 | 23.02 | 23.02 | +0.13 (+0.57%) | 35,895 |
| 29 Sep 2017 | USD | 22.49 | 23 | 21.84 | 22.89 | 22.89 | -0.1 (-0.43%) | 18,211 |
| 28 Sep 2017 | USD | 22.73 | 23 | 22.635 | 22.99 | 22.99 | 0.0 (0.0%) | 22,168 |
| 27 Sep 2017 | USD | 22.68 | 23.17 | 22.59 | 22.99 | 22.99 | +0.49 (+2.18%) | 62,075 |
| 26 Sep 2017 | USD | 22 | 22.65 | 21.9 | 22.5 | 22.5 | +0.22 (+0.99%) | 33,465 |
| 25 Sep 2017 | USD | 22.17 | 22.45 | 21.971 | 22.28 | 22.28 | +0.11 (+0.50%) | 44,978 |
| 22 Sep 2017 | USD | 21.9 | 22.3 | 21.9 | 22.17 | 22.17 | +0.11 (+0.50%) | 17,746 |
| 21 Sep 2017 | USD | 22.12 | 22.26 | 21.9 | 22.06 | 22.06 | +0.04 (+0.18%) | 13,166 |
| 20 Sep 2017 | USD | 21.71 | 22.11 | 21.5675 | 22.02 | 22.02 | +0.32 (+1.47%) | 25,486 |
| 19 Sep 2017 | USD | 21.51 | 22.03 | 21.5 | 21.7 | 21.7 | +0.2 (+0.93%) | 18,791 |
| 18 Sep 2017 | USD | 21.62 | 21.72 | 21.26 | 21.5 | 21.5 | -0.02 (-0.09%) | 91,716 |
| 15 Sep 2017 | USD | 21.91 | 22.14 | 21.45 | 21.52 | 21.52 | -0.48 (-2.18%) | 410,039 |
| 14 Sep 2017 | USD | 21.8074 | 22.38 | 21.56 | 22 | 22 | -0.21 (-0.95%) | 71,471 |
| 13 Sep 2017 | USD | 22.345 | 22.48 | 22.14 | 22.21 | 22.21 | -0.07 (-0.31%) | 72,561 |
| 12 Sep 2017 | USD | 22.545 | 22.58 | 22.25 | 22.28 | 22.28 | -0.22 (-0.98%) | 48,588 |
| 11 Sep 2017 | USD | 22.68 | 22.68 | 22.45 | 22.5 | 22.5 | -0.01 (-0.04%) | 34,989 |
| 8 Sep 2017 | USD | 22.25 | 22.85 | 22.25 | 22.51 | 22.51 | +0.25 (+1.12%) | 24,373 |
| 7 Sep 2017 | USD | 23.1 | 23.1 | 22.26 | 22.26 | 22.26 | -0.79 (-3.43%) | 72,393 |
| 6 Sep 2017 | USD | 23.05 | 23.25 | 22.83 | 23.05 | 23.05 | -0.03 (-0.13%) | 80,009 |
