| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2017 | USD | 20.18 | 20.1873 | 20.06 | 20.07 | 20.07 | -0.03 (-0.15%) | 2,919,536 |
| 16 Oct 2017 | USD | 20.11 | 20.18 | 19.96 | 20.1 | 20.1 | +0.12 (+0.60%) | 2,630,000 |
| 13 Oct 2017 | USD | 20.01 | 20.18 | 19.95 | 19.98 | 19.98 | +0.11 (+0.55%) | 2,047,116 |
| 12 Oct 2017 | USD | 19.94 | 20.08 | 19.87 | 19.87 | 19.87 | -0.15 (-0.75%) | 2,658,166 |
| 11 Oct 2017 | USD | 19.83 | 20.03 | 19.8 | 20.02 | 20.02 | +0.26 (+1.32%) | 3,297,257 |
| 10 Oct 2017 | USD | 19.75 | 19.79 | 19.46 | 19.76 | 19.76 | +0.1 (+0.51%) | 3,464,724 |
| 9 Oct 2017 | USD | 19.65 | 19.78 | 19.59 | 19.66 | 19.66 | -0.07 (-0.35%) | 1,584,668 |
| 6 Oct 2017 | USD | 19.64 | 19.82 | 19.58 | 19.73 | 19.73 | +0.02 (+0.10%) | 3,887,238 |
| 5 Oct 2017 | USD | 19.87 | 19.87 | 19.6 | 19.71 | 19.71 | -0.24 (-1.20%) | 2,183,912 |
| 4 Oct 2017 | USD | 19.98 | 20.01 | 19.775 | 19.95 | 19.95 | +0.03 (+0.15%) | 4,600,418 |
| 3 Oct 2017 | USD | 19.94 | 20.04 | 19.83 | 19.92 | 19.92 | +0.08 (+0.40%) | 2,348,200 |
| 2 Oct 2017 | USD | 19.69 | 19.935 | 19.665 | 19.84 | 19.84 | +0.42 (+2.16%) | 3,982,547 |
| 29 Sep 2017 | USD | 19.25 | 19.43 | 19.19 | 19.42 | 19.42 | +0.19 (+0.99%) | 2,018,304 |
| 28 Sep 2017 | USD | 19.08 | 19.24 | 19.01 | 19.23 | 19.23 | +0.12 (+0.63%) | 1,691,116 |
| 27 Sep 2017 | USD | 18.74 | 19.21 | 18.72 | 19.11 | 19.11 | +0.54 (+2.91%) | 2,926,558 |
| 26 Sep 2017 | USD | 18.59 | 18.7654 | 18.49 | 18.57 | 18.57 | -0.04 (-0.21%) | 2,616,498 |
| 25 Sep 2017 | USD | 19.17 | 19.2001 | 18.415 | 18.61 | 18.61 | -1.02 (-5.20%) | 5,986,810 |
| 22 Sep 2017 | USD | 19.63 | 19.695 | 19.48 | 19.63 | 19.63 | +0.14 (+0.72%) | 2,235,624 |
| 21 Sep 2017 | USD | 19.51 | 19.59 | 19.3 | 19.49 | 19.49 | -0.04 (-0.20%) | 2,774,181 |
| 20 Sep 2017 | USD | 19.72 | 19.79 | 19.19 | 19.53 | 19.53 | -0.36 (-1.81%) | 4,275,909 |
| 19 Sep 2017 | USD | 19.69 | 19.9 | 19.58 | 19.89 | 19.89 | +0.29 (+1.48%) | 3,570,165 |
| 18 Sep 2017 | USD | 19.38 | 19.68 | 19.38 | 19.6 | 19.6 | +0.41 (+2.14%) | 4,023,335 |
| 15 Sep 2017 | USD | 19.17 | 19.25 | 19.12 | 19.19 | 19.19 | +0.18 (+0.95%) | 2,953,858 |
| 14 Sep 2017 | USD | 18.83 | 19.14 | 18.81 | 19.01 | 19.01 | +0.27 (+1.44%) | 3,739,863 |
| 13 Sep 2017 | USD | 18.77 | 18.83 | 18.67 | 18.74 | 18.74 | +0.11 (+0.59%) | 3,760,422 |
| 12 Sep 2017 | USD | 19.22 | 19.22 | 18.57 | 18.63 | 18.63 | -0.42 (-2.20%) | 6,182,931 |
| 11 Sep 2017 | USD | 18.74 | 19.09 | 18.74 | 19.05 | 19.05 | +0.37 (+1.98%) | 5,701,447 |
| 8 Sep 2017 | USD | 18.79 | 18.879 | 18.59 | 18.68 | 18.68 | -0.06 (-0.32%) | 6,675,040 |
| 7 Sep 2017 | USD | 18.39 | 18.76 | 18.235 | 18.74 | 18.74 | +0.72 (+4.00%) | 7,763,544 |
| 6 Sep 2017 | USD | 17.92 | 18.19 | 17.86 | 18.02 | 18.02 | +0.25 (+1.41%) | 4,968,193 |
