| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 24.29 | 24.29 | 23.486 | 23.87 | 23.87 | -0.49 (-2.01%) | 95,425 |
| 10 Oct 2017 | USD | 24.5172 | 24.553 | 24.2 | 24.36 | 24.36 | -0.14 (-0.57%) | 40,091 |
| 9 Oct 2017 | USD | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | -0.051 (-0.21%) | 28,989 |
| 6 Oct 2017 | USD | 24.45 | 24.72 | 24.05 | 24.551 | 24.551 | +0.211 (+0.87%) | 60,502 |
| 5 Oct 2017 | USD | 24.02 | 24.38 | 24.02 | 24.34 | 24.34 | +0.38 (+1.59%) | 74,600 |
| 4 Oct 2017 | USD | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | +0.38 (+1.61%) | 48,058 |
| 3 Oct 2017 | USD | 23.76 | 23.76 | 23.304 | 23.58 | 23.58 | +0.516 (+2.24%) | 60,421 |
| 2 Oct 2017 | USD | 23.05 | 23.18 | 23.05 | 23.064 | 23.064 | +0.024 (+0.10%) | 9,283 |
| 29 Sep 2017 | USD | 23.1485 | 23.272 | 23 | 23.04 | 23.04 | +0.09 (+0.39%) | 10,995 |
| 28 Sep 2017 | USD | 22.83 | 23.3357 | 22.6631 | 22.95 | 22.95 | -0.38 (-1.63%) | 40,655 |
| 27 Sep 2017 | USD | 23.34 | 23.35 | 23.16 | 23.33 | 23.33 | -0.02 (-0.09%) | 10,590 |
| 26 Sep 2017 | USD | 23.32 | 23.4 | 23.15 | 23.35 | 23.35 | -0.065 (-0.28%) | 15,763 |
| 25 Sep 2017 | USD | 23.2 | 23.44 | 22.9663 | 23.415 | 23.415 | +0.245 (+1.06%) | 43,282 |
| 22 Sep 2017 | USD | 23.1562 | 23.23 | 23.1 | 23.17 | 23.17 | +0.23 (+1.00%) | 16,673 |
| 21 Sep 2017 | USD | 23.02 | 23.1899 | 22.83 | 22.94 | 22.94 | -0.25 (-1.08%) | 29,577 |
| 20 Sep 2017 | USD | 23.4 | 23.4 | 22.88 | 23.19 | 23.19 | -0.21 (-0.90%) | 13,601 |
| 19 Sep 2017 | USD | 23.14 | 23.44 | 22.98 | 23.4 | 23.4 | +0.38 (+1.65%) | 48,492 |
| 18 Sep 2017 | USD | 22.88 | 23.293 | 22.79 | 23.02 | 23.02 | +0.155 (+0.68%) | 54,297 |
| 15 Sep 2017 | USD | 22.78 | 22.9399 | 22.69 | 22.8651 | 22.8651 | +0.065 (+0.29%) | 34,158 |
| 14 Sep 2017 | USD | 22.82 | 22.94 | 22.54 | 22.8 | 22.8 | -0.02 (-0.09%) | 29,215 |
| 13 Sep 2017 | USD | 22.75 | 22.853 | 22.36 | 22.82 | 22.82 | +0.05 (+0.22%) | 22,234 |
| 12 Sep 2017 | USD | 22.62 | 23 | 22.39 | 22.77 | 22.77 | +0.317 (+1.41%) | 88,910 |
| 11 Sep 2017 | USD | 21.5 | 22.5 | 21.13 | 22.4532 | 22.4532 | +0.853 (+3.95%) | 53,418 |
| 8 Sep 2017 | USD | 21.44 | 21.7811 | 21.2601 | 21.6 | 21.6 | -0.24 (-1.10%) | 29,256 |
| 7 Sep 2017 | USD | 21.68 | 21.99 | 21.1 | 21.84 | 21.84 | +0.54 (+2.54%) | 21,396 |
| 6 Sep 2017 | USD | 22.0076 | 22.42 | 21.1 | 21.3 | 21.3 | -0.45 (-2.07%) | 64,573 |
| 5 Sep 2017 | USD | 22.37 | 22.38 | 21.55 | 21.75 | 21.75 | -0.4 (-1.81%) | 57,053 |
| 4 Sep 2017 | USD | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 21.3 | 22.4232 | 21 | 22.15 | 22.15 | +0.19 (+0.87%) | 79,928 |
| 31 Aug 2017 | USD | 20.49 | 21.96 | 19.48 | 21.96 | 21.96 | +1.42 (+6.91%) | 94,902 |
