| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 23.19 | 23.27 | 23.11 | 23.2 | 23.2 | +0.19 (+0.83%) | 49,284 |
| 10 Oct 2017 | USD | 22.87 | 23.09 | 22.87 | 23.01 | 23.01 | +0.31 (+1.37%) | 35,916 |
| 9 Oct 2017 | USD | 22.805 | 22.87 | 22.7 | 22.7 | 22.7 | -0.13 (-0.57%) | 40,413 |
| 6 Oct 2017 | USD | 22.655 | 22.9193 | 22.62 | 22.83 | 22.83 | +0.17 (+0.75%) | 204,135 |
| 5 Oct 2017 | USD | 22.65 | 22.715 | 22.55 | 22.66 | 22.66 | +0.1 (+0.44%) | 39,239 |
| 4 Oct 2017 | USD | 22.55 | 22.6846 | 22.505 | 22.56 | 22.56 | -0.175 (-0.77%) | 61,101 |
| 3 Oct 2017 | USD | 22.63 | 22.78 | 22.6 | 22.735 | 22.735 | +0.19 (+0.84%) | 33,301 |
| 2 Oct 2017 | USD | 22.62 | 22.62 | 22.46 | 22.545 | 22.545 | -0.135 (-0.60%) | 13,511 |
| 29 Sep 2017 | USD | 22.53 | 22.698 | 22.47 | 22.68 | 22.68 | +0.49 (+2.21%) | 25,038 |
| 28 Sep 2017 | USD | 22.07 | 22.24 | 22.07 | 22.19 | 22.19 | +0.16 (+0.73%) | 98,945 |
| 27 Sep 2017 | USD | 21.98 | 22.11 | 21.949 | 22.03 | 22.03 | +0.15 (+0.69%) | 33,322 |
| 26 Sep 2017 | USD | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.2 (-0.91%) | 36,996 |
| 25 Sep 2017 | USD | 21.95 | 22.1 | 21.942 | 22.08 | 22.08 | -0.05 (-0.23%) | 52,985 |
| 22 Sep 2017 | USD | 22.16 | 22.19 | 22.12 | 22.13 | 22.13 | +0.21 (+0.96%) | 43,039 |
| 21 Sep 2017 | USD | 21.86 | 22.03 | 21.86 | 21.92 | 21.92 | +0.06 (+0.27%) | 57,776 |
| 20 Sep 2017 | USD | 21.87 | 21.9599 | 21.798 | 21.86 | 21.86 | -0.245 (-1.11%) | 35,444 |
| 19 Sep 2017 | USD | 22.04 | 22.14 | 22.04 | 22.105 | 22.105 | -0.005 (-0.02%) | 38,354 |
| 18 Sep 2017 | USD | 22.17 | 22.22 | 22.05 | 22.11 | 22.11 | -0.2 (-0.90%) | 22,678 |
| 15 Sep 2017 | USD | 22.47 | 22.48 | 22.27 | 22.31 | 22.31 | -0.28 (-1.24%) | 36,600 |
| 14 Sep 2017 | USD | 22.52 | 22.6342 | 22.47 | 22.59 | 22.59 | +0.07 (+0.31%) | 74,050 |
| 13 Sep 2017 | USD | 22.695 | 22.73 | 22.5 | 22.52 | 22.52 | -0.33 (-1.44%) | 72,914 |
| 12 Sep 2017 | USD | 22.76 | 22.91 | 22.76 | 22.85 | 22.85 | +0.12 (+0.53%) | 33,188 |
| 11 Sep 2017 | USD | 22.66 | 22.79 | 22.63 | 22.73 | 22.73 | +0.79 (+3.60%) | 127,553 |
| 8 Sep 2017 | USD | 21.8 | 22.03 | 21.75 | 21.94 | 21.94 | +0.2 (+0.92%) | 189,547 |
| 7 Sep 2017 | USD | 21.86 | 21.89 | 21.72 | 21.74 | 21.74 | -0.13 (-0.59%) | 105,048 |
| 6 Sep 2017 | USD | 21.82 | 21.99 | 21.78 | 21.87 | 21.87 | -0.2 (-0.91%) | 33,578 |
| 5 Sep 2017 | USD | 22.07 | 22.1 | 21.97 | 22.07 | 22.07 | -0.46 (-2.04%) | 31,191 |
| 4 Sep 2017 | USD | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 22.51 | 22.56 | 22.48 | 22.53 | 22.53 | -0.02 (-0.09%) | 10,631 |
| 31 Aug 2017 | USD | 22.45 | 22.55 | 22.4 | 22.55 | 22.55 | +0.185 (+0.83%) | 13,209 |
