| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 31.85 | 31.87 | 31.6503 | 31.69 | 31.69 | -0.13 (-0.41%) | 28,160 |
| 10 Oct 2017 | USD | 31.72 | 31.87 | 31.54 | 31.82 | 31.82 | +0.206 (+0.65%) | 21,911 |
| 9 Oct 2017 | USD | 31.84 | 31.84 | 31.55 | 31.6141 | 31.6141 | -0.226 (-0.71%) | 11,654 |
| 6 Oct 2017 | USD | 31.84 | 31.92 | 31.6481 | 31.84 | 31.84 | -0.08 (-0.25%) | 16,182 |
| 5 Oct 2017 | USD | 31.99 | 32.06 | 31.7465 | 31.92 | 31.92 | -0.01 (-0.03%) | 67,461 |
| 4 Oct 2017 | USD | 31.59 | 31.945 | 31.501 | 31.93 | 31.93 | +0.42 (+1.33%) | 24,796 |
| 3 Oct 2017 | USD | 31.66 | 31.67 | 31.2145 | 31.51 | 31.51 | -0.11 (-0.35%) | 22,939 |
| 2 Oct 2017 | USD | 31.26 | 31.62 | 31.2403 | 31.62 | 31.62 | +0.44 (+1.41%) | 14,772 |
| 29 Sep 2017 | USD | 31.17 | 31.24 | 30.95 | 31.18 | 31.18 | +0.06 (+0.19%) | 20,865 |
| 28 Sep 2017 | USD | 30.78 | 31.23 | 30.755 | 31.12 | 31.12 | +0.36 (+1.17%) | 24,089 |
| 27 Sep 2017 | USD | 30.05 | 30.8822 | 30.05 | 30.76 | 30.76 | +0.69 (+2.29%) | 19,161 |
| 26 Sep 2017 | USD | 30.46 | 30.5382 | 30 | 30.07 | 30.07 | -0.78 (-2.53%) | 27,084 |
| 25 Sep 2017 | USD | 30.77 | 30.971 | 30.58 | 30.85 | 30.85 | +0.11 (+0.36%) | 18,254 |
| 22 Sep 2017 | USD | 31.36 | 31.36 | 30.67 | 30.74 | 30.74 | -0.48 (-1.54%) | 36,362 |
| 21 Sep 2017 | USD | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.2 (-0.64%) | 14,510 |
| 20 Sep 2017 | USD | 31.31 | 31.53 | 31.2001 | 31.42 | 31.42 | +0.24 (+0.77%) | 14,049 |
| 19 Sep 2017 | USD | 31.5 | 31.506 | 31.1001 | 31.18 | 31.18 | -0.18 (-0.57%) | 24,908 |
| 18 Sep 2017 | USD | 31.26 | 31.66 | 31.26 | 31.36 | 31.36 | +0.1 (+0.32%) | 46,670 |
| 15 Sep 2017 | USD | 31.11 | 31.26 | 30.8711 | 31.26 | 31.26 | +0.25 (+0.81%) | 16,735 |
| 14 Sep 2017 | USD | 30.77 | 31.13 | 30.66 | 31.01 | 31.01 | +0.12 (+0.39%) | 17,378 |
| 13 Sep 2017 | USD | 30.9 | 31.18 | 30.89 | 30.89 | 30.89 | -0.01 (-0.03%) | 20,302 |
| 12 Sep 2017 | USD | 30.95 | 31.02 | 30.78 | 30.9 | 30.9 | -0.27 (-0.87%) | 43,624 |
| 11 Sep 2017 | USD | 31.23 | 31.32 | 30.95 | 31.17 | 31.17 | +0.168 (+0.54%) | 16,087 |
| 8 Sep 2017 | USD | 31.02 | 31.18 | 30.98 | 31.0022 | 31.0022 | +0.018 (+0.06%) | 19,382 |
| 7 Sep 2017 | USD | 30.93 | 31.02 | 30.66 | 30.9839 | 30.9839 | +0.134 (+0.43%) | 29,443 |
| 6 Sep 2017 | USD | 30.82 | 30.92 | 30.431 | 30.85 | 30.85 | +0.05 (+0.16%) | 17,941 |
| 5 Sep 2017 | USD | 31 | 31.12 | 30.4509 | 30.8 | 30.8 | -0.28 (-0.90%) | 48,283 |
| 4 Sep 2017 | USD | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 31 | 31.1099 | 30.69 | 31.08 | 31.08 | +0.19 (+0.62%) | 49,374 |
| 31 Aug 2017 | USD | 30.15 | 31 | 30.15 | 30.89 | 30.89 | +0.89 (+2.97%) | 153,022 |
