| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2017 | USD | 23.43 | 23.58 | 22.94 | 23.05 | 23.05 | -0.4 (-1.71%) | 14,756 |
| 6 Oct 2017 | USD | 23.9 | 24.26 | 22.73 | 23.45 | 23.45 | -0.44 (-1.84%) | 24,909 |
| 5 Oct 2017 | USD | 24.26 | 24.673 | 23.65 | 23.89 | 23.89 | -1.13 (-4.52%) | 33,377 |
| 4 Oct 2017 | USD | 24.92 | 25.735 | 24.5 | 25.02 | 25.02 | +0.06 (+0.24%) | 77,742 |
| 3 Oct 2017 | USD | 24.67 | 26 | 23.47 | 24.96 | 24.96 | +0.64 (+2.63%) | 107,532 |
| 2 Oct 2017 | USD | 22 | 24.635 | 21.66 | 24.32 | 24.32 | +2.07 (+9.30%) | 126,703 |
| 29 Sep 2017 | USD | 22.27 | 23.24 | 22.167 | 22.25 | 22.25 | +0.15 (+0.68%) | 46,285 |
| 28 Sep 2017 | USD | 20.92 | 22.17 | 20.77 | 22.1 | 22.1 | +1.01 (+4.79%) | 73,853 |
| 27 Sep 2017 | USD | 21.37 | 21.37 | 20.84 | 21.09 | 21.09 | -0.26 (-1.22%) | 36,771 |
| 26 Sep 2017 | USD | 21.77 | 21.89 | 21.121 | 21.35 | 21.35 | -0.53 (-2.42%) | 21,515 |
| 25 Sep 2017 | USD | 22.011 | 22.767 | 21.72 | 21.88 | 21.88 | -0.08 (-0.36%) | 18,993 |
| 22 Sep 2017 | USD | 21.64 | 22.26 | 21.64 | 21.96 | 21.96 | +0.21 (+0.97%) | 13,306 |
| 21 Sep 2017 | USD | 23 | 23 | 21.59 | 21.75 | 21.75 | -1.25 (-5.43%) | 82,677 |
| 20 Sep 2017 | USD | 23.3 | 23.3 | 22.63 | 23 | 23 | -0.22 (-0.95%) | 28,359 |
| 19 Sep 2017 | USD | 22.41 | 23.722 | 22.16 | 23.22 | 23.22 | +0.99 (+4.45%) | 51,352 |
| 18 Sep 2017 | USD | 23.02 | 23.88 | 21.51 | 22.23 | 22.23 | -0.79 (-3.43%) | 98,878 |
| 15 Sep 2017 | USD | 23.81 | 24.01 | 22.99 | 23.02 | 23.02 | -0.43 (-1.83%) | 605,849 |
| 14 Sep 2017 | USD | 24.34 | 24.42 | 23.1 | 23.45 | 23.45 | -0.4 (-1.68%) | 113,670 |
| 13 Sep 2017 | USD | 23.95 | 24.26 | 23.52 | 23.85 | 23.85 | +0.17 (+0.72%) | 52,831 |
| 12 Sep 2017 | USD | 23.81 | 24 | 23.05 | 23.68 | 23.68 | -0.3 (-1.25%) | 60,359 |
| 11 Sep 2017 | USD | 24.15 | 24.92 | 23.35 | 23.98 | 23.98 | +0.07 (+0.29%) | 56,149 |
| 8 Sep 2017 | USD | 24.175 | 24.34 | 23.22 | 23.91 | 23.91 | -0.15 (-0.62%) | 61,749 |
| 7 Sep 2017 | USD | 23.77 | 25 | 23.44 | 24.06 | 24.06 | -0.24 (-0.99%) | 63,955 |
| 6 Sep 2017 | USD | 24.1 | 25.999 | 23.04 | 24.3 | 24.3 | +0.05 (+0.21%) | 121,464 |
| 5 Sep 2017 | USD | 24.43 | 26.68 | 23.811 | 24.25 | 24.25 | -0.3 (-1.22%) | 235,451 |
| 4 Sep 2017 | USD | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 25.02 | 25.74 | 23.56 | 24.55 | 24.55 | -0.47 (-1.88%) | 94,512 |
| 31 Aug 2017 | USD | 26.23 | 29.25 | 25.001 | 25.02 | 25.02 | -1.46 (-5.51%) | 201,279 |
| 30 Aug 2017 | USD | 25.11 | 26.65 | 25 | 26.48 | 26.48 | +1.27 (+5.04%) | 95,019 |
| 29 Aug 2017 | USD | 23.5 | 25.35 | 23.5 | 25.21 | 25.21 | +1.49 (+6.28%) | 62,742 |
