| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2017 | USD | 25 | 26.59 | 25 | 26.33 | 26.33 | +1.33 (+5.32%) | 1,251,799 |
| 6 Oct 2017 | USD | 24.9 | 25.01 | 24.05 | 25 | 25 | 0.0 (0.0%) | 771,544 |
| 5 Oct 2017 | USD | 24.81 | 25.32 | 24.55 | 25 | 25 | +0.08 (+0.32%) | 840,750 |
| 4 Oct 2017 | USD | 24.83 | 25.27 | 24.81 | 24.92 | 24.92 | 0.0 (0.0%) | 417,485 |
| 3 Oct 2017 | USD | 24.9 | 25.19 | 24.8075 | 24.92 | 24.92 | -0.13 (-0.52%) | 543,082 |
| 2 Oct 2017 | USD | 24.97 | 25.47 | 24.8101 | 25.05 | 25.05 | -0.04 (-0.16%) | 417,037 |
| 29 Sep 2017 | USD | 25.21 | 25.5396 | 24.65 | 25.09 | 25.09 | -0.33 (-1.30%) | 825,760 |
| 28 Sep 2017 | USD | 25.35 | 25.73 | 24.89 | 25.42 | 25.42 | +0.18 (+0.71%) | 414,475 |
| 27 Sep 2017 | USD | 25.32 | 25.78 | 25.03 | 25.24 | 25.24 | +0.03 (+0.12%) | 754,989 |
| 26 Sep 2017 | USD | 26 | 26.5167 | 25.04 | 25.21 | 25.21 | -0.81 (-3.11%) | 1,061,291 |
| 25 Sep 2017 | USD | 27.87 | 28.695 | 25.64 | 26.02 | 26.02 | -1.95 (-6.97%) | 1,518,485 |
| 22 Sep 2017 | USD | 26.39 | 28 | 26.2 | 27.97 | 27.97 | +1.72 (+6.55%) | 989,289 |
| 21 Sep 2017 | USD | 27.04 | 27.35 | 26.13 | 26.25 | 26.25 | -1.03 (-3.78%) | 380,753 |
| 20 Sep 2017 | USD | 26.58 | 27.29 | 26.38 | 27.28 | 27.28 | +0.7 (+2.63%) | 564,930 |
| 19 Sep 2017 | USD | 26.92 | 27.3 | 26.36 | 26.58 | 26.58 | -0.34 (-1.26%) | 464,782 |
| 18 Sep 2017 | USD | 26.69 | 27.1251 | 25.6 | 26.92 | 26.92 | +0.39 (+1.47%) | 702,581 |
| 15 Sep 2017 | USD | 26.5 | 27.35 | 26.05 | 26.53 | 26.53 | -0.19 (-0.71%) | 2,091,536 |
| 14 Sep 2017 | USD | 26.69 | 27.96 | 26.425 | 26.72 | 26.72 | -0.17 (-0.63%) | 791,090 |
| 13 Sep 2017 | USD | 25.25 | 26.95 | 25.25 | 26.89 | 26.89 | +1.48 (+5.82%) | 930,987 |
| 12 Sep 2017 | USD | 25.85 | 26.2466 | 25.01 | 25.41 | 25.41 | -0.41 (-1.59%) | 648,448 |
| 11 Sep 2017 | USD | 24.3 | 26.04 | 24.16 | 25.82 | 25.82 | +1.72 (+7.14%) | 1,254,634 |
| 8 Sep 2017 | USD | 26.4 | 26.4 | 24.01 | 24.1 | 24.1 | -1.26 (-4.97%) | 1,668,687 |
| 7 Sep 2017 | USD | 26.05 | 26.05 | 25.21 | 25.36 | 25.36 | -0.5 (-1.93%) | 1,562,540 |
| 6 Sep 2017 | USD | 24.62 | 25.93 | 24.5513 | 25.86 | 25.86 | +0.87 (+3.48%) | 1,371,191 |
| 5 Sep 2017 | USD | 23.59 | 25.19 | 23.255 | 24.99 | 24.99 | +1.39 (+5.89%) | 1,501,655 |
| 4 Sep 2017 | USD | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 22.15 | 23.68 | 22.15 | 23.6 | 23.6 | +1.31 (+5.88%) | 998,942 |
| 31 Aug 2017 | USD | 22.09 | 23.37 | 22.07 | 22.29 | 22.29 | -0.75 (-3.26%) | 954,978 |
| 30 Aug 2017 | USD | 23.65 | 23.87 | 22.66 | 23.04 | 23.04 | -0.83 (-3.48%) | 1,453,887 |
| 29 Aug 2017 | USD | 24.55 | 24.79 | 23.6 | 23.87 | 23.87 | -0.96 (-3.87%) | 924,042 |
