| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2017 | USD | 25.33 | 25.37 | 25.33 | 25.35 | 25.35 | -0.01 (-0.04%) | 23,465 |
| 2 Oct 2017 | USD | 25.46 | 25.46 | 25.3 | 25.36 | 25.36 | -0.08 (-0.31%) | 27,195 |
| 29 Sep 2017 | USD | 25.38 | 25.44 | 25.3 | 25.44 | 25.44 | +0.07 (+0.28%) | 100,878 |
| 28 Sep 2017 | USD | 25.35 | 25.38 | 25.35 | 25.37 | 25.37 | 0.0 (0.0%) | 52,889 |
| 27 Sep 2017 | USD | 25.4 | 25.43 | 25.37 | 25.37 | 25.37 | -0.013 (-0.05%) | 66,959 |
| 26 Sep 2017 | USD | 25.33 | 25.41 | 25.31 | 25.3835 | 25.3835 | +0.053 (+0.21%) | 33,572 |
| 25 Sep 2017 | USD | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.01 (-0.04%) | 28,078 |
| 22 Sep 2017 | USD | 25.33 | 25.38 | 25.32 | 25.34 | 25.34 | 0.0 (0.0%) | 29,788 |
| 21 Sep 2017 | USD | 25.35 | 25.41 | 25.34 | 25.34 | 25.34 | -0.049 (-0.19%) | 28,070 |
| 20 Sep 2017 | USD | 25.36 | 25.41 | 25.34 | 25.389 | 25.389 | -0.011 (-0.04%) | 96,404 |
| 19 Sep 2017 | USD | 25.43 | 25.43 | 25.37 | 25.4 | 25.4 | -0.02 (-0.08%) | 17,141 |
| 18 Sep 2017 | USD | 25.36 | 25.4366 | 25.36 | 25.42 | 25.42 | +0 (+0.0%) | 26,989 |
| 15 Sep 2017 | USD | 25.4 | 25.43 | 25.35 | 25.4199 | 25.4199 | +0.07 (+0.28%) | 52,461 |
| 14 Sep 2017 | USD | 25.31 | 25.4 | 25.31 | 25.35 | 25.35 | -0.01 (-0.04%) | 30,712 |
| 13 Sep 2017 | USD | 25.28 | 25.38 | 25.28 | 25.36 | 25.36 | -0.24 (-0.94%) | 34,625 |
| 12 Sep 2017 | USD | 25.6 | 25.63 | 25.5501 | 25.6 | 25.6 | +0.02 (+0.08%) | 14,476 |
| 11 Sep 2017 | USD | 25.55 | 25.6 | 25.51 | 25.58 | 25.58 | +0.06 (+0.24%) | 11,364 |
| 8 Sep 2017 | USD | 25.52 | 25.5351 | 25.48 | 25.52 | 25.52 | -0.04 (-0.16%) | 15,887 |
| 7 Sep 2017 | USD | 25.61 | 25.62 | 25.53 | 25.5599 | 25.5599 | -0.05 (-0.20%) | 14,969 |
| 6 Sep 2017 | USD | 25.49 | 25.61 | 25.4817 | 25.61 | 25.61 | +0.086 (+0.34%) | 25,877 |
| 5 Sep 2017 | USD | 25.46 | 25.56 | 25.46 | 25.5243 | 25.5243 | +0.024 (+0.10%) | 17,693 |
| 4 Sep 2017 | USD | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 25.45 | 25.52 | 25.44 | 25.5 | 25.5 | +0.05 (+0.20%) | 144,281 |
| 31 Aug 2017 | USD | 25.45 | 25.48 | 25.43 | 25.45 | 25.45 | 0.0 (0.0%) | 36,617 |
| 30 Aug 2017 | USD | 25.43 | 25.475 | 25.42 | 25.45 | 25.45 | -0.01 (-0.04%) | 53,082 |
| 29 Aug 2017 | USD | 25.36 | 25.46 | 25.36 | 25.46 | 25.46 | +0.01 (+0.04%) | 23,042 |
| 28 Aug 2017 | USD | 25.39 | 25.45 | 25.3531 | 25.45 | 25.45 | +0.03 (+0.12%) | 37,069 |
| 25 Aug 2017 | USD | 25.385 | 25.42 | 25.365 | 25.42 | 25.42 | +0.03 (+0.12%) | 17,858 |
| 24 Aug 2017 | USD | 25.41 | 25.43 | 25.3666 | 25.39 | 25.39 | +0.03 (+0.12%) | 17,831 |
| 23 Aug 2017 | USD | 25.33 | 25.59 | 25.33 | 25.36 | 25.36 | +0.01 (+0.04%) | 21,760 |
