| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2017 | USD | 19.77 | 19.9525 | 19.77 | 19.82 | 19.82 | +0.03 (+0.15%) | 2,132,230 |
| 30 Oct 2017 | USD | 19.91 | 19.97 | 19.69 | 19.79 | 19.79 | -0.12 (-0.60%) | 1,867,699 |
| 27 Oct 2017 | USD | 19.84 | 19.91 | 19.63 | 19.91 | 19.91 | +0.09 (+0.45%) | 1,759,467 |
| 26 Oct 2017 | USD | 19.85 | 19.93 | 19.76 | 19.82 | 19.82 | +0.01 (+0.05%) | 1,526,980 |
| 25 Oct 2017 | USD | 20.02 | 20.22 | 19.76 | 19.81 | 19.81 | -0.32 (-1.59%) | 1,122,751 |
| 24 Oct 2017 | USD | 20.27 | 20.305 | 20.015 | 20.13 | 20.13 | +0.15 (+0.75%) | 1,734,599 |
| 23 Oct 2017 | USD | 20.25 | 20.29 | 19.945 | 19.98 | 19.98 | -0.38 (-1.87%) | 2,224,380 |
| 20 Oct 2017 | USD | 20.72 | 20.72 | 20.09 | 20.36 | 20.36 | -0.22 (-1.07%) | 2,229,135 |
| 19 Oct 2017 | USD | 20.43 | 20.59 | 20.22 | 20.58 | 20.58 | 0.0 (0.0%) | 1,178,091 |
| 18 Oct 2017 | USD | 20.71 | 20.9 | 20.58 | 20.58 | 20.58 | -0.11 (-0.53%) | 1,996,955 |
| 17 Oct 2017 | USD | 20.85 | 20.92 | 20.63 | 20.69 | 20.69 | -0.11 (-0.53%) | 1,350,217 |
| 16 Oct 2017 | USD | 20.93 | 20.95 | 20.705 | 20.8 | 20.8 | -0.07 (-0.34%) | 1,837,494 |
| 13 Oct 2017 | USD | 20.68 | 20.92 | 20.56 | 20.87 | 20.87 | +0.22 (+1.07%) | 1,056,940 |
| 12 Oct 2017 | USD | 20.64 | 20.785 | 20.52 | 20.65 | 20.65 | +0.01 (+0.05%) | 2,430,556 |
| 11 Oct 2017 | USD | 20.8 | 20.88 | 20.64 | 20.64 | 20.64 | -0.21 (-1.01%) | 1,287,711 |
| 10 Oct 2017 | USD | 20.69 | 20.88 | 20.625 | 20.85 | 20.85 | +0.24 (+1.16%) | 1,460,681 |
| 9 Oct 2017 | USD | 20.61 | 20.7 | 20.52 | 20.61 | 20.61 | +0.01 (+0.05%) | 1,083,662 |
| 6 Oct 2017 | USD | 20.33 | 20.63 | 20.28 | 20.6 | 20.6 | +0.22 (+1.08%) | 1,460,768 |
| 5 Oct 2017 | USD | 20.08 | 20.535 | 20.07 | 20.38 | 20.38 | +0.28 (+1.39%) | 1,612,811 |
| 4 Oct 2017 | USD | 19.93 | 20.195 | 19.88 | 20.1 | 20.1 | +0.17 (+0.85%) | 1,416,484 |
| 3 Oct 2017 | USD | 20.01 | 20.07 | 19.9 | 19.93 | 19.93 | -0.07 (-0.35%) | 1,078,563 |
| 2 Oct 2017 | USD | 19.96 | 20.02 | 19.84 | 20 | 20 | 0.0 (0.0%) | 1,193,880 |
| 29 Sep 2017 | USD | 19.96 | 20.19 | 19.87 | 20 | 20 | -0.01 (-0.05%) | 1,254,143 |
| 28 Sep 2017 | USD | 19.94 | 20.125 | 19.86 | 20.01 | 20.01 | +0.04 (+0.20%) | 890,508 |
| 27 Sep 2017 | USD | 20.03 | 20.19 | 19.81 | 19.97 | 19.97 | +0.02 (+0.10%) | 2,536,821 |
| 26 Sep 2017 | USD | 19.88 | 19.99 | 19.71 | 19.95 | 19.95 | +0.13 (+0.66%) | 3,315,148 |
| 25 Sep 2017 | USD | 19.89 | 20 | 19.51 | 19.82 | 19.82 | -0.07 (-0.35%) | 2,596,432 |
| 22 Sep 2017 | USD | 19.89 | 20.065 | 19.7982 | 19.89 | 19.89 | -0.01 (-0.05%) | 1,773,630 |
| 21 Sep 2017 | USD | 19.67 | 19.98 | 19.59 | 19.9 | 19.9 | +0.26 (+1.32%) | 1,504,178 |
| 20 Sep 2017 | USD | 19.6 | 19.845 | 19.55 | 19.64 | 19.64 | 0.0 (0.0%) | 1,666,743 |
