| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 18.76 | 18.76 | 18.46 | 18.55 | 90.294 | -0.22 (-1.17%) | 38,559 |
| 10 Oct 2017 | USD | 18.5 | 18.85 | 18.25 | 18.77 | 91.3649 | +0.41 (+2.23%) | 81,309 |
| 9 Oct 2017 | USD | 18.6829 | 18.7 | 18.31 | 18.36 | 89.3692 | -0.29 (-1.55%) | 53,999 |
| 6 Oct 2017 | USD | 18.6 | 18.7118 | 18.55 | 18.65 | 90.7808 | -0.02 (-0.11%) | 67,183 |
| 5 Oct 2017 | USD | 18.75 | 18.84 | 18.62 | 18.67 | 90.8781 | -0.06 (-0.32%) | 55,873 |
| 4 Oct 2017 | USD | 18.72 | 18.8676 | 18.6 | 18.73 | 91.1702 | -0.02 (-0.11%) | 55,991 |
| 3 Oct 2017 | USD | 18.75 | 18.92 | 18.6501 | 18.75 | 91.2675 | -0.03 (-0.16%) | 63,743 |
| 2 Oct 2017 | USD | 18.75 | 18.84 | 18.51 | 18.78 | 91.4136 | +0.14 (+0.75%) | 97,945 |
| 29 Sep 2017 | USD | 18.15 | 18.66 | 18.15 | 18.64 | 90.7321 | +0.31 (+1.69%) | 132,252 |
| 28 Sep 2017 | USD | 18.67 | 18.67 | 18.26 | 18.33 | 89.2231 | -0.39 (-2.08%) | 263,735 |
| 27 Sep 2017 | USD | 18.75 | 18.89 | 18.66 | 18.72 | 91.1215 | -0.01 (-0.05%) | 149,637 |
| 26 Sep 2017 | USD | 18.88 | 18.9 | 18.55 | 18.73 | 91.1702 | -0.04 (-0.21%) | 167,723 |
| 25 Sep 2017 | USD | 19.14 | 19.35 | 18.61 | 18.77 | 91.3649 | -0.33 (-1.73%) | 132,399 |
| 22 Sep 2017 | USD | 19.23 | 19.44 | 19.06 | 19.1 | 92.9712 | -0.17 (-0.88%) | 112,492 |
| 21 Sep 2017 | USD | 19.3 | 19.55 | 19.24 | 19.27 | 93.7987 | 0.0 (0.0%) | 148,178 |
| 20 Sep 2017 | USD | 19.42 | 19.42 | 19 | 19.27 | 93.7987 | -0.13 (-0.67%) | 238,319 |
| 19 Sep 2017 | USD | 19.19 | 19.41 | 19.04 | 19.4 | 94.4315 | +0.26 (+1.36%) | 348,956 |
| 18 Sep 2017 | USD | 19.14 | 19.36 | 19.11 | 19.14 | 93.1659 | -0.1 (-0.52%) | 198,954 |
| 15 Sep 2017 | USD | 19.63 | 19.64 | 19.21 | 19.24 | 93.6526 | -0.36 (-1.84%) | 1,234,611 |
| 14 Sep 2017 | USD | 19.28 | 19.66 | 19.28 | 19.6 | 95.405 | +0.16 (+0.82%) | 177,284 |
| 13 Sep 2017 | USD | 19.59 | 19.74 | 19.4021 | 19.44 | 94.6262 | -0.23 (-1.17%) | 153,787 |
| 12 Sep 2017 | USD | 19.65 | 19.74 | 19.46 | 19.67 | 95.7457 | +0.09 (+0.46%) | 109,863 |
| 11 Sep 2017 | USD | 19.55 | 19.67 | 19.33 | 19.58 | 95.3076 | +0.13 (+0.67%) | 88,659 |
| 8 Sep 2017 | USD | 19.35 | 19.6599 | 19.32 | 19.45 | 94.6748 | +0.05 (+0.26%) | 132,919 |
| 7 Sep 2017 | USD | 19.65 | 19.7 | 19.25 | 19.4 | 94.4315 | -0.38 (-1.92%) | 144,565 |
| 6 Sep 2017 | USD | 19.7149 | 19.8175 | 19.55 | 19.78 | 96.2812 | +0.05 (+0.25%) | 195,485 |
| 5 Sep 2017 | USD | 19.79 | 19.81 | 19.365 | 19.73 | 96.0378 | +0.1 (+0.51%) | 248,329 |
| 4 Sep 2017 | USD | 19.63 | 19.63 | 19.63 | 19.63 | 95.551 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 19.6 | 19.84 | 19.57 | 19.63 | 95.551 | -0.02 (-0.10%) | 160,961 |
| 31 Aug 2017 | USD | 19.52 | 19.85 | 19.49 | 19.65 | 95.6484 | 0.0 (0.0%) | 190,086 |
