| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2017 | USD | 21.35 | 21.64 | 21.25 | 21.56 | 65.136 | +0.27 (+1.27%) | 1,629,977 |
| 4 Oct 2017 | USD | 21.19 | 21.37 | 21.12 | 21.29 | 64.3202 | +0.13 (+0.61%) | 161,590 |
| 3 Oct 2017 | USD | 21.12 | 21.3 | 20.98 | 21.16 | 63.9275 | +0.09 (+0.43%) | 214,988 |
| 2 Oct 2017 | USD | 20.79 | 21.18 | 20.79 | 21.07 | 63.6556 | +0.13 (+0.62%) | 200,195 |
| 29 Sep 2017 | USD | 21 | 21.43 | 20.765 | 20.94 | 63.2628 | +0.17 (+0.82%) | 842,342 |
| 28 Sep 2017 | USD | 21 | 21.03 | 20.48 | 20.77 | 62.7492 | -0.19 (-0.91%) | 234,053 |
| 27 Sep 2017 | USD | 21.32 | 21.367 | 20.88 | 20.96 | 63.3233 | -0.24 (-1.13%) | 261,219 |
| 26 Sep 2017 | USD | 21.32 | 21.37 | 20.91 | 21.2 | 64.0483 | -0.1 (-0.47%) | 385,945 |
| 25 Sep 2017 | USD | 21.17 | 21.3 | 21 | 21.3 | 64.3505 | +0.3 (+1.43%) | 1,811,659 |
| 22 Sep 2017 | USD | 21.02 | 21.162 | 20.86 | 21 | 63.4441 | -0.01 (-0.05%) | 343,338 |
| 21 Sep 2017 | USD | 21.3 | 21.39 | 20.801 | 21.01 | 63.4743 | -0.29 (-1.36%) | 463,770 |
| 20 Sep 2017 | USD | 21.33 | 21.5 | 21.21 | 21.3 | 64.3505 | 0.0 (0.0%) | 246,462 |
| 19 Sep 2017 | USD | 21.4 | 21.44 | 21.26 | 21.3 | 64.3505 | -0.1 (-0.47%) | 215,415 |
| 18 Sep 2017 | USD | 21.16 | 21.48 | 21.15 | 21.4 | 64.6526 | +0.23 (+1.09%) | 101,216 |
| 15 Sep 2017 | USD | 21.18 | 21.27 | 21.05 | 21.17 | 63.9577 | 0.0 (0.0%) | 741,108 |
| 14 Sep 2017 | USD | 21.13 | 21.23 | 21.02 | 21.17 | 63.9577 | +0.07 (+0.33%) | 360,724 |
| 13 Sep 2017 | USD | 20.97 | 21.29 | 20.97 | 21.1 | 63.7462 | +0.16 (+0.76%) | 676,791 |
| 12 Sep 2017 | USD | 20.91 | 21.16 | 20.84 | 20.94 | 63.2628 | +0.06 (+0.29%) | 378,368 |
| 11 Sep 2017 | USD | 20.75 | 21.05 | 20.717 | 20.88 | 63.0816 | +0.22 (+1.06%) | 268,393 |
| 8 Sep 2017 | USD | 20.35 | 20.72 | 20.3 | 20.66 | 62.4169 | -0.25 (-1.20%) | 338,562 |
| 7 Sep 2017 | USD | 20.95 | 20.99 | 20.47 | 20.91 | 63.1722 | -0.01 (-0.05%) | 481,571 |
| 6 Sep 2017 | USD | 20.8 | 21.02 | 20.6 | 20.92 | 63.2024 | +0.17 (+0.82%) | 403,338 |
| 5 Sep 2017 | USD | 20.79 | 20.93 | 20.28 | 20.75 | 62.6888 | 0.0 (0.0%) | 332,302 |
| 4 Sep 2017 | USD | 20.75 | 20.75 | 20.75 | 20.75 | 62.6888 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 20.83 | 20.83 | 20.34 | 20.75 | 62.6888 | 0.0 (0.0%) | 104,644 |
| 31 Aug 2017 | USD | 20.48 | 20.8 | 20.32 | 20.75 | 62.6888 | +0.34 (+1.67%) | 190,213 |
| 30 Aug 2017 | USD | 19.93 | 20.43 | 19.825 | 20.41 | 61.6616 | +0.36 (+1.80%) | 104,121 |
| 29 Aug 2017 | USD | 20.15 | 20.24 | 19.67 | 20.05 | 60.574 | -0.23 (-1.13%) | 585,122 |
| 28 Aug 2017 | USD | 20.07 | 20.29 | 19.92 | 20.28 | 61.2689 | +0.23 (+1.15%) | 105,877 |
| 25 Aug 2017 | USD | 20.15 | 20.297 | 20.02 | 20.05 | 60.574 | +0.05 (+0.25%) | 218,145 |
