| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2017 | USD | 31.62 | 31.84 | 30.6 | 31.75 | 31.75 | +0.13 (+0.41%) | 53,349 |
| 21 Sep 2017 | USD | 31.01 | 31.9 | 30.67 | 31.62 | 31.62 | +0.55 (+1.77%) | 75,341 |
| 20 Sep 2017 | USD | 31.04 | 31.85 | 30.85 | 31.07 | 31.07 | -0.08 (-0.26%) | 80,948 |
| 19 Sep 2017 | USD | 32.01 | 32.185 | 30.92 | 31.15 | 31.15 | -0.73 (-2.29%) | 85,362 |
| 18 Sep 2017 | USD | 30.94 | 32.15 | 30.77 | 31.88 | 31.88 | +0.87 (+2.81%) | 144,516 |
| 15 Sep 2017 | USD | 30.59 | 31.25 | 30.075 | 31.01 | 31.01 | +0.49 (+1.61%) | 469,489 |
| 14 Sep 2017 | USD | 31 | 31.32 | 29.86 | 30.52 | 30.52 | +0.07 (+0.23%) | 142,448 |
| 13 Sep 2017 | USD | 30.63 | 30.75 | 29.96 | 30.45 | 30.45 | +0.68 (+2.28%) | 191,399 |
| 12 Sep 2017 | USD | 29.29 | 30.09 | 29.155 | 29.77 | 29.77 | +0.39 (+1.33%) | 68,212 |
| 11 Sep 2017 | USD | 29.29 | 30.31 | 28.88 | 29.38 | 29.38 | +0.51 (+1.77%) | 118,728 |
| 8 Sep 2017 | USD | 28.59 | 29.24 | 28.43 | 28.87 | 28.87 | +0.02 (+0.07%) | 93,726 |
| 7 Sep 2017 | USD | 27.63 | 28.9 | 27.19 | 28.85 | 28.85 | +1.36 (+4.95%) | 133,703 |
| 6 Sep 2017 | USD | 28.71 | 28.9 | 27.1475 | 27.49 | 27.49 | -1.06 (-3.71%) | 166,154 |
| 5 Sep 2017 | USD | 29 | 29.48 | 28.19 | 28.55 | 28.55 | -0.62 (-2.13%) | 86,205 |
| 4 Sep 2017 | USD | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 30.59 | 30.63 | 28.51 | 29.17 | 29.17 | -1.08 (-3.57%) | 102,783 |
| 31 Aug 2017 | USD | 28.86 | 30.4816 | 28.86 | 30.25 | 30.25 | +1.32 (+4.56%) | 245,486 |
| 30 Aug 2017 | USD | 28.43 | 29.639 | 28.43 | 28.93 | 28.93 | +1.09 (+3.92%) | 176,790 |
| 29 Aug 2017 | USD | 28 | 28.28 | 27.395 | 27.84 | 27.84 | -0.43 (-1.52%) | 152,074 |
| 28 Aug 2017 | USD | 27.97 | 28.5 | 27.68 | 28.27 | 28.27 | +0.58 (+2.09%) | 122,217 |
| 25 Aug 2017 | USD | 27.85 | 28.3 | 27.31 | 27.69 | 27.69 | 0.0 (0.0%) | 152,430 |
| 24 Aug 2017 | USD | 27.82 | 28.25 | 26.84 | 27.69 | 27.69 | -0.08 (-0.29%) | 201,158 |
| 23 Aug 2017 | USD | 27.36 | 28.8463 | 27.245 | 27.77 | 27.77 | +0.44 (+1.61%) | 208,425 |
| 22 Aug 2017 | USD | 26.26 | 28.06 | 26.18 | 27.33 | 27.33 | +1.03 (+3.92%) | 174,137 |
| 21 Aug 2017 | USD | 26.23 | 26.87 | 25.69 | 26.3 | 26.3 | +0.01 (+0.04%) | 201,892 |
| 18 Aug 2017 | USD | 26.31 | 26.77 | 25.78 | 26.29 | 26.29 | -0.14 (-0.53%) | 208,264 |
| 17 Aug 2017 | USD | 26.68 | 27.36 | 26.32 | 26.43 | 26.43 | -0.3 (-1.12%) | 121,174 |
| 16 Aug 2017 | USD | 26.91 | 27.3042 | 26.31 | 26.73 | 26.73 | -0.29 (-1.07%) | 92,453 |
| 15 Aug 2017 | USD | 26.31 | 28.12 | 26.31 | 27.02 | 27.02 | -0.42 (-1.53%) | 183,968 |
| 14 Aug 2017 | USD | 28.07 | 28.9 | 27.21 | 27.44 | 27.44 | -0.42 (-1.51%) | 176,398 |
