| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | USD | 33.64 | 33.67 | 33.16 | 33.32 | 33.32 | -0.12 (-0.36%) | 72,659 |
| 17 Oct 2017 | USD | 32.97 | 33.91 | 32.72 | 33.44 | 33.44 | +0.66 (+2.01%) | 108,995 |
| 16 Oct 2017 | USD | 33.18 | 34.08 | 32.68 | 32.78 | 32.78 | -0.31 (-0.94%) | 117,270 |
| 13 Oct 2017 | USD | 33.57 | 33.65 | 33.05 | 33.09 | 33.09 | -0.45 (-1.34%) | 195,132 |
| 12 Oct 2017 | USD | 33.92 | 34.04 | 33.425 | 33.54 | 33.54 | -0.39 (-1.15%) | 127,606 |
| 11 Oct 2017 | USD | 32.7 | 34.22 | 32.63 | 33.93 | 33.93 | +1.23 (+3.76%) | 210,785 |
| 10 Oct 2017 | USD | 34.35 | 34.48 | 32.495 | 32.7 | 32.7 | -1.76 (-5.11%) | 178,505 |
| 9 Oct 2017 | USD | 35.66 | 35.9 | 34.23 | 34.46 | 34.46 | -1.2 (-3.37%) | 156,654 |
| 6 Oct 2017 | USD | 35.35 | 35.7 | 34.74 | 35.66 | 35.66 | +0.34 (+0.96%) | 111,565 |
| 5 Oct 2017 | USD | 35.14 | 35.56 | 34.63 | 35.32 | 35.32 | +0.27 (+0.77%) | 140,225 |
| 4 Oct 2017 | USD | 34.59 | 35.45 | 34.3105 | 35.05 | 35.05 | +0.72 (+2.10%) | 129,229 |
| 3 Oct 2017 | USD | 35.41 | 35.67 | 33.8989 | 34.33 | 34.33 | -1.01 (-2.86%) | 453,945 |
| 2 Oct 2017 | USD | 34.47 | 35.37 | 34.105 | 35.34 | 35.34 | +1.1 (+3.21%) | 248,390 |
| 29 Sep 2017 | USD | 34.72 | 35.2 | 33.76 | 34.24 | 34.24 | -0.44 (-1.27%) | 328,236 |
| 28 Sep 2017 | USD | 34.97 | 35.35 | 34.46 | 34.68 | 34.68 | -0.28 (-0.80%) | 147,258 |
| 27 Sep 2017 | USD | 33.17 | 35.47 | 33.16 | 34.96 | 34.96 | +2 (+6.07%) | 261,485 |
| 26 Sep 2017 | USD | 33.8 | 34.04 | 32.41 | 32.96 | 32.96 | -0.85 (-2.51%) | 176,307 |
| 25 Sep 2017 | USD | 33.42 | 34.13 | 33.29 | 33.81 | 33.81 | +0.32 (+0.96%) | 179,009 |
| 22 Sep 2017 | USD | 33.42 | 33.74 | 32.985 | 33.49 | 33.49 | -0.01 (-0.03%) | 127,087 |
| 21 Sep 2017 | USD | 33.19 | 33.86 | 32.15 | 33.5 | 33.5 | +0.43 (+1.30%) | 136,741 |
| 20 Sep 2017 | USD | 32.5 | 33.55 | 30.51 | 33.07 | 33.07 | +0.49 (+1.50%) | 143,649 |
| 19 Sep 2017 | USD | 31.99 | 32.79 | 31.87 | 32.58 | 32.58 | +0.71 (+2.23%) | 100,479 |
| 18 Sep 2017 | USD | 31.91 | 32.31 | 31.68 | 31.87 | 31.87 | +0.1 (+0.31%) | 117,158 |
| 15 Sep 2017 | USD | 31.93 | 32.45 | 31.04 | 31.77 | 31.77 | -0.09 (-0.28%) | 431,635 |
| 14 Sep 2017 | USD | 32.44 | 33.075 | 31.7 | 31.86 | 31.86 | -0.81 (-2.48%) | 334,659 |
| 13 Sep 2017 | USD | 32.29 | 33.75 | 32.29 | 32.67 | 32.67 | +0.39 (+1.21%) | 428,672 |
| 12 Sep 2017 | USD | 32.25 | 32.36 | 31.46 | 32.28 | 32.28 | +0.02 (+0.06%) | 205,066 |
| 11 Sep 2017 | USD | 31.87 | 32.38 | 31.785 | 32.26 | 32.26 | +0.83 (+2.64%) | 155,089 |
| 8 Sep 2017 | USD | 31 | 31.57 | 30.97 | 31.43 | 31.43 | +0.45 (+1.45%) | 108,085 |
| 7 Sep 2017 | USD | 30.73 | 31.61 | 30.23 | 30.98 | 30.98 | +0.28 (+0.91%) | 116,076 |
