| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | USD | 18.87 | 19.06 | 18.87 | 19.02 | 19.02 | +0.12 (+0.63%) | 42,819 |
| 11 Oct 2017 | USD | 18.838 | 18.95 | 18.838 | 18.9 | 18.9 | -0.02 (-0.11%) | 82,671 |
| 10 Oct 2017 | USD | 18.928 | 19.01 | 18.74 | 18.92 | 18.92 | +0.312 (+1.68%) | 460,335 |
| 9 Oct 2017 | USD | 18.72 | 18.72 | 18.53 | 18.608 | 18.608 | -0.012 (-0.06%) | 111,047 |
| 6 Oct 2017 | USD | 18.61 | 18.62 | 18.5 | 18.62 | 18.62 | +0.08 (+0.43%) | 280,044 |
| 5 Oct 2017 | USD | 18.7 | 18.7 | 18.515 | 18.54 | 18.54 | +0.17 (+0.93%) | 284,679 |
| 4 Oct 2017 | USD | 18.56 | 18.56 | 18.09 | 18.37 | 18.37 | 0.0 (0.0%) | 124,587 |
| 3 Oct 2017 | USD | 18.274 | 18.43 | 18.274 | 18.37 | 18.37 | +0.095 (+0.52%) | 34,317 |
| 2 Oct 2017 | USD | 18.165 | 18.37 | 18.13 | 18.275 | 18.275 | +0.025 (+0.14%) | 34,517 |
| 29 Sep 2017 | USD | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.16 (-0.87%) | 34,904 |
| 28 Sep 2017 | USD | 18.21 | 18.44 | 18.09 | 18.41 | 18.41 | +0.05 (+0.27%) | 26,771 |
| 27 Sep 2017 | USD | 18.5 | 18.5 | 18.184 | 18.36 | 18.36 | -0.17 (-0.92%) | 19,810 |
| 26 Sep 2017 | USD | 18.485 | 18.69 | 18.36 | 18.53 | 18.53 | -0.11 (-0.59%) | 41,792 |
| 25 Sep 2017 | USD | 18.78 | 18.78 | 18.54 | 18.64 | 18.64 | +0.11 (+0.59%) | 72,626 |
| 22 Sep 2017 | USD | 18.594 | 18.61 | 18.49 | 18.53 | 18.53 | +0.03 (+0.16%) | 79,619 |
| 21 Sep 2017 | USD | 18.21 | 18.6678 | 18.21 | 18.5 | 18.5 | +0.05 (+0.27%) | 53,084 |
| 20 Sep 2017 | USD | 18.22 | 18.67 | 18.22 | 18.45 | 18.45 | -0.27 (-1.44%) | 62,215 |
| 19 Sep 2017 | USD | 18.756 | 18.85 | 18.38 | 18.72 | 18.72 | +0.23 (+1.24%) | 34,112 |
| 18 Sep 2017 | USD | 18.3275 | 18.65 | 18.306 | 18.49 | 18.49 | +0.028 (+0.15%) | 25,096 |
| 15 Sep 2017 | USD | 18.53 | 18.62 | 18.27 | 18.462 | 18.462 | -0.018 (-0.10%) | 38,448 |
| 14 Sep 2017 | USD | 18.524 | 18.57 | 18.18 | 18.48 | 18.48 | -0.04 (-0.22%) | 18,373 |
| 13 Sep 2017 | USD | 18.72 | 18.72 | 18.47 | 18.52 | 18.52 | -0.15 (-0.80%) | 62,854 |
| 12 Sep 2017 | USD | 18.83 | 18.92 | 18.47 | 18.67 | 18.67 | +0.185 (+1.00%) | 32,938 |
| 11 Sep 2017 | USD | 18.872 | 18.94 | 18.32 | 18.485 | 18.485 | -0.095 (-0.51%) | 18,369 |
| 8 Sep 2017 | USD | 18.682 | 18.76 | 18.38 | 18.58 | 18.58 | +0.17 (+0.92%) | 35,782 |
| 7 Sep 2017 | USD | 18.526 | 18.62 | 18.39 | 18.41 | 18.41 | -0.072 (-0.39%) | 29,438 |
| 6 Sep 2017 | USD | 18.28 | 18.518 | 18.28 | 18.482 | 18.482 | +0.072 (+0.39%) | 27,433 |
| 5 Sep 2017 | USD | 18.2025 | 18.54 | 18.09 | 18.41 | 18.41 | -0.03 (-0.16%) | 15,871 |
| 4 Sep 2017 | USD | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 18.36 | 18.52 | 18.2 | 18.44 | 18.44 | -0.12 (-0.65%) | 34,805 |
