| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | USD | 21.12 | 21.48 | 21.12 | 21.44 | 21.44 | +0.27 (+1.28%) | 1,364,050 |
| 17 Oct 2017 | USD | 20.98 | 21.195 | 20.97 | 21.17 | 21.17 | +0.15 (+0.71%) | 1,026,235 |
| 16 Oct 2017 | USD | 21.04 | 21.235 | 20.95 | 21.02 | 21.02 | -0.08 (-0.38%) | 1,117,108 |
| 13 Oct 2017 | USD | 21.34 | 21.34 | 21.07 | 21.1 | 21.1 | -0.13 (-0.61%) | 1,033,479 |
| 12 Oct 2017 | USD | 21.17 | 21.23 | 20.88 | 21.23 | 21.23 | +0.09 (+0.43%) | 1,405,845 |
| 11 Oct 2017 | USD | 21.4 | 21.55 | 21.13 | 21.14 | 21.14 | -0.4 (-1.86%) | 1,488,019 |
| 10 Oct 2017 | USD | 21.63 | 21.77 | 21.455 | 21.54 | 21.54 | +0.01 (+0.05%) | 824,902 |
| 9 Oct 2017 | USD | 21.72 | 21.745 | 21.49 | 21.53 | 21.53 | -0.12 (-0.55%) | 852,092 |
| 6 Oct 2017 | USD | 21.67 | 21.78 | 21.44 | 21.65 | 21.65 | -0.06 (-0.28%) | 1,056,448 |
| 5 Oct 2017 | USD | 21.82 | 21.98 | 21.67 | 21.71 | 21.71 | -0.05 (-0.23%) | 996,336 |
| 4 Oct 2017 | USD | 21.87 | 21.9 | 21.585 | 21.76 | 21.76 | -0.06 (-0.27%) | 1,735,728 |
| 3 Oct 2017 | USD | 21.74 | 22.08 | 21.65 | 21.82 | 21.82 | -0.08 (-0.37%) | 1,713,130 |
| 2 Oct 2017 | USD | 22 | 22.1 | 21.84 | 21.9 | 21.9 | -0.04 (-0.18%) | 3,562,253 |
| 29 Sep 2017 | USD | 21.55 | 21.9799 | 21.45 | 21.94 | 21.94 | +0.28 (+1.29%) | 3,663,920 |
| 28 Sep 2017 | USD | 20.89 | 21.74 | 20.85 | 21.66 | 21.66 | +0.67 (+3.19%) | 6,666,119 |
| 27 Sep 2017 | USD | 20.99 | 21.07 | 20.74 | 20.99 | 20.99 | +0.07 (+0.33%) | 4,729,020 |
| 26 Sep 2017 | USD | 20.9 | 21.21 | 20.85 | 20.92 | 20.92 | -1.41 (-6.31%) | 17,563,311 |
| 25 Sep 2017 | USD | 22.25 | 22.44 | 22.18 | 22.33 | 22.33 | +0.12 (+0.54%) | 1,361,047 |
| 22 Sep 2017 | USD | 22.17 | 22.51 | 22.11 | 22.21 | 22.21 | +0.03 (+0.14%) | 1,610,416 |
| 21 Sep 2017 | USD | 22.77 | 22.84 | 22.18 | 22.18 | 22.18 | -0.59 (-2.59%) | 1,438,296 |
| 20 Sep 2017 | USD | 23.03 | 23.06 | 22.671 | 22.77 | 22.77 | -0.2 (-0.87%) | 1,891,434 |
| 19 Sep 2017 | USD | 23.4 | 23.489 | 22.79 | 22.97 | 22.97 | -0.47 (-2.01%) | 1,275,438 |
| 18 Sep 2017 | USD | 23.36 | 23.79 | 23.27 | 23.44 | 23.44 | -0.02 (-0.09%) | 1,407,894 |
| 15 Sep 2017 | USD | 23.44 | 23.51 | 23.26 | 23.46 | 23.46 | +0.11 (+0.47%) | 2,926,284 |
| 14 Sep 2017 | USD | 23.21 | 23.41 | 22.96 | 23.35 | 23.35 | +0.07 (+0.30%) | 1,569,178 |
| 13 Sep 2017 | USD | 22.94 | 23.3 | 22.87 | 23.28 | 23.28 | +0.35 (+1.53%) | 1,941,846 |
| 12 Sep 2017 | USD | 23.18 | 23.3 | 22.86 | 22.93 | 22.93 | -0.29 (-1.25%) | 1,278,218 |
| 11 Sep 2017 | USD | 23.08 | 23.32 | 22.97 | 23.22 | 23.22 | +0.44 (+1.93%) | 1,989,529 |
| 8 Sep 2017 | USD | 22.32 | 23.07 | 22.28 | 22.78 | 22.78 | +0.44 (+1.97%) | 2,199,954 |
| 7 Sep 2017 | USD | 22.59 | 22.72 | 22.28 | 22.34 | 22.34 | -0.26 (-1.15%) | 1,482,744 |
