| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 25.88 | 25.88 | 25.69 | 25.78 | 412.48 | -0.05 (-0.19%) | 460,272 |
| 3 Oct 2017 | USD | 25.96 | 26.055 | 25.83 | 25.83 | 413.28 | -0.32 (-1.22%) | 568,436 |
| 2 Oct 2017 | USD | 26.58 | 26.62 | 26.14 | 26.15 | 418.4 | -0.53 (-1.99%) | 604,944 |
| 29 Sep 2017 | USD | 26.86 | 26.94 | 26.68 | 26.68 | 426.88 | -0.1 (-0.37%) | 355,416 |
| 28 Sep 2017 | USD | 27.05 | 27.096 | 26.7 | 26.78 | 428.48 | -0.11 (-0.41%) | 374,835 |
| 27 Sep 2017 | USD | 26.8 | 27.2 | 26.79 | 26.89 | 430.24 | -0.2 (-0.74%) | 469,178 |
| 26 Sep 2017 | USD | 26.92 | 27.11 | 26.8 | 27.09 | 433.44 | +0.04 (+0.15%) | 322,288 |
| 25 Sep 2017 | USD | 26.94 | 27.34 | 26.83 | 27.05 | 432.8 | +0.15 (+0.56%) | 551,137 |
| 22 Sep 2017 | USD | 26.92 | 27.036 | 26.81 | 26.9 | 430.4 | +0.07 (+0.26%) | 428,618 |
| 21 Sep 2017 | USD | 26.65 | 26.83 | 26.621 | 26.83 | 429.28 | +0.18 (+0.68%) | 460,416 |
| 20 Sep 2017 | USD | 26.79 | 26.97 | 26.63 | 26.65 | 426.4 | -0.1 (-0.37%) | 821,518 |
| 19 Sep 2017 | USD | 26.82 | 26.87 | 26.72 | 26.75 | 428 | -0.17 (-0.63%) | 381,497 |
| 18 Sep 2017 | USD | 27 | 27.08 | 26.83 | 26.92 | 430.72 | -0.24 (-0.88%) | 697,793 |
| 15 Sep 2017 | USD | 27.35 | 27.35 | 27.12 | 27.16 | 434.56 | -0.22 (-0.80%) | 730,063 |
| 14 Sep 2017 | USD | 27.67 | 27.67 | 27.34 | 27.38 | 438.08 | -0.21 (-0.76%) | 535,340 |
| 13 Sep 2017 | USD | 27.74 | 27.78 | 27.57 | 27.59 | 441.44 | -0.15 (-0.54%) | 434,175 |
| 12 Sep 2017 | USD | 27.79 | 27.82 | 27.64 | 27.74 | 443.84 | -0.23 (-0.82%) | 450,517 |
| 11 Sep 2017 | USD | 28.37 | 28.4 | 27.91 | 27.97 | 447.52 | -1.01 (-3.49%) | 726,446 |
| 8 Sep 2017 | USD | 29.17 | 29.232 | 28.781 | 28.98 | 463.68 | -0.06 (-0.21%) | 513,986 |
| 7 Sep 2017 | USD | 28.9 | 29.17 | 28.7501 | 29.04 | 464.64 | +0.07 (+0.24%) | 469,618 |
| 6 Sep 2017 | USD | 28.86 | 29.01 | 28.79 | 28.97 | 463.52 | -0.21 (-0.72%) | 533,390 |
| 5 Sep 2017 | USD | 28.57 | 29.35 | 28.5 | 29.18 | 466.88 | +0.89 (+3.15%) | 1,164,591 |
| 4 Sep 2017 | USD | 28.29 | 28.29 | 28.29 | 28.29 | 452.64 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 28.22 | 28.3 | 28.0717 | 28.29 | 452.64 | -0.14 (-0.49%) | 448,900 |
| 31 Aug 2017 | USD | 28.39 | 28.57 | 28.2728 | 28.43 | 454.88 | -0.24 (-0.84%) | 636,623 |
| 30 Aug 2017 | USD | 28.7 | 28.86 | 28.551 | 28.67 | 458.72 | -0.11 (-0.38%) | 476,869 |
| 29 Aug 2017 | USD | 29.55 | 29.55 | 28.71 | 28.78 | 460.48 | -0.26 (-0.90%) | 697,726 |
| 28 Aug 2017 | USD | 28.79 | 29.19 | 28.78 | 29.04 | 464.64 | +0.03 (+0.10%) | 297,487 |
| 25 Aug 2017 | USD | 28.88 | 29.01 | 28.62 | 29.01 | 464.16 | -0.14 (-0.48%) | 664,120 |
| 24 Aug 2017 | USD | 28.8 | 29.22 | 28.8 | 29.15 | 466.4 | +0.1 (+0.34%) | 485,576 |
