| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2017 | USD | 24.33 | 24.47 | 23.67 | 24.03 | 24.03 | -0.49 (-2.00%) | 1,314,763 |
| 6 Oct 2017 | USD | 24.51 | 24.85 | 24.46 | 24.52 | 24.52 | -0.09 (-0.37%) | 852,009 |
| 5 Oct 2017 | USD | 24.8 | 25.1 | 24.57 | 24.61 | 24.61 | -0.13 (-0.53%) | 625,942 |
| 4 Oct 2017 | USD | 25.24 | 25.33 | 24.481 | 24.74 | 24.74 | -0.51 (-2.02%) | 687,024 |
| 3 Oct 2017 | USD | 25.12 | 25.28 | 24.85 | 25.25 | 25.25 | +0.21 (+0.84%) | 866,371 |
| 2 Oct 2017 | USD | 25.32 | 25.54 | 24.57 | 25.04 | 25.04 | -0.41 (-1.61%) | 1,002,050 |
| 29 Sep 2017 | USD | 25.45 | 26.17 | 25.25 | 25.45 | 25.45 | +0.09 (+0.35%) | 1,209,183 |
| 28 Sep 2017 | USD | 24.73 | 25.4 | 24.73 | 25.36 | 25.36 | +0.47 (+1.89%) | 670,246 |
| 27 Sep 2017 | USD | 24.22 | 24.95 | 23.52 | 24.89 | 24.89 | +0.3 (+1.22%) | 1,261,297 |
| 26 Sep 2017 | USD | 24.61 | 24.72 | 24.36 | 24.59 | 24.59 | -0.07 (-0.28%) | 778,324 |
| 25 Sep 2017 | USD | 24.51 | 24.84 | 24.425 | 24.66 | 24.66 | +0.02 (+0.08%) | 563,403 |
| 22 Sep 2017 | USD | 24.62 | 24.85 | 24.48 | 24.64 | 24.64 | +0.03 (+0.12%) | 594,192 |
| 21 Sep 2017 | USD | 24.66 | 24.72 | 24.375 | 24.61 | 24.61 | +0.02 (+0.08%) | 339,974 |
| 20 Sep 2017 | USD | 24.26 | 24.77 | 24.17 | 24.59 | 24.59 | +0.41 (+1.70%) | 467,567 |
| 19 Sep 2017 | USD | 24.49 | 24.5 | 24.02 | 24.18 | 24.18 | -0.35 (-1.43%) | 917,702 |
| 18 Sep 2017 | USD | 24.79 | 24.86 | 24.47 | 24.53 | 24.53 | +0.12 (+0.49%) | 620,147 |
| 15 Sep 2017 | USD | 23.73 | 24.53 | 23.72 | 24.41 | 24.41 | +0.7 (+2.95%) | 980,045 |
| 14 Sep 2017 | USD | 23.88 | 23.935 | 23.36 | 23.71 | 23.71 | -0.19 (-0.79%) | 459,284 |
| 13 Sep 2017 | USD | 23.73 | 24.3 | 23.57 | 23.9 | 23.9 | +0.01 (+0.04%) | 984,651 |
| 12 Sep 2017 | USD | 23.32 | 23.945 | 23.07 | 23.89 | 23.89 | +0.68 (+2.93%) | 595,794 |
| 11 Sep 2017 | USD | 23.05 | 23.35 | 22.91 | 23.21 | 23.21 | +0.34 (+1.49%) | 537,019 |
| 8 Sep 2017 | USD | 22.37 | 22.98 | 22.11 | 22.87 | 22.87 | +0.6 (+2.69%) | 1,000,623 |
| 7 Sep 2017 | USD | 22.78 | 22.78 | 22.16 | 22.27 | 22.27 | -0.43 (-1.89%) | 1,063,373 |
| 6 Sep 2017 | USD | 23.15 | 23.22 | 22.68 | 22.7 | 22.7 | -0.45 (-1.94%) | 694,432 |
| 5 Sep 2017 | USD | 23.51 | 23.73 | 22.94 | 23.15 | 23.15 | -0.47 (-1.99%) | 522,108 |
| 4 Sep 2017 | USD | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 23.44 | 23.74 | 23.235 | 23.62 | 23.62 | +0.21 (+0.90%) | 397,618 |
| 31 Aug 2017 | USD | 23.38 | 23.75 | 23.38 | 23.41 | 23.41 | +0.1 (+0.43%) | 404,826 |
| 30 Aug 2017 | USD | 23.15 | 23.41 | 22.66 | 23.31 | 23.31 | +0.1 (+0.43%) | 512,802 |
| 29 Aug 2017 | USD | 23.5 | 23.61 | 23.2 | 23.21 | 23.21 | -0.33 (-1.40%) | 531,576 |
