| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2017 | USD | 25.7822 | 26.2 | 25.62 | 26.01 | 26.01 | +0.33 (+1.29%) | 16,550 |
| 2 Oct 2017 | USD | 25.93 | 25.93 | 25.68 | 25.68 | 25.68 | -0.18 (-0.70%) | 10,105 |
| 29 Sep 2017 | USD | 25.8 | 25.92 | 25.73 | 25.86 | 25.86 | +0.06 (+0.23%) | 17,577 |
| 28 Sep 2017 | USD | 25.76 | 26.15 | 25.7 | 25.8 | 25.8 | -0.378 (-1.44%) | 23,989 |
| 27 Sep 2017 | USD | 26.33 | 26.36 | 26.01 | 26.178 | 26.178 | -0.032 (-0.12%) | 34,812 |
| 26 Sep 2017 | USD | 26.15 | 26.36 | 26.051 | 26.21 | 26.21 | +0.18 (+0.69%) | 23,376 |
| 25 Sep 2017 | USD | 25.9 | 26.03 | 25.8986 | 26.03 | 26.03 | +0.169 (+0.65%) | 20,457 |
| 22 Sep 2017 | USD | 25.86 | 25.8801 | 25.85 | 25.8614 | 25.8614 | +0.048 (+0.19%) | 14,203 |
| 21 Sep 2017 | USD | 25.81 | 25.85 | 25.8 | 25.813 | 25.813 | +0.023 (+0.09%) | 8,096 |
| 20 Sep 2017 | USD | 25.8 | 25.801 | 25.7243 | 25.79 | 25.79 | -0.06 (-0.23%) | 7,143 |
| 19 Sep 2017 | USD | 25.8615 | 25.9 | 25.85 | 25.85 | 25.85 | -0.028 (-0.11%) | 8,991 |
| 18 Sep 2017 | USD | 25.9 | 25.9 | 25.85 | 25.8784 | 25.8784 | +0.028 (+0.11%) | 11,704 |
| 15 Sep 2017 | USD | 25.8 | 25.9 | 25.764 | 25.85 | 25.85 | +0.07 (+0.27%) | 11,273 |
| 14 Sep 2017 | USD | 25.8396 | 25.9 | 25.78 | 25.78 | 25.78 | +0.06 (+0.23%) | 5,476 |
| 13 Sep 2017 | USD | 25.89 | 25.9 | 25.72 | 25.72 | 25.72 | -0.18 (-0.69%) | 10,675 |
| 12 Sep 2017 | USD | 25.701 | 25.9 | 25.69 | 25.9 | 25.9 | +0.213 (+0.83%) | 17,448 |
| 11 Sep 2017 | USD | 25.55 | 25.7 | 25.55 | 25.6872 | 25.6872 | +0.147 (+0.58%) | 14,527 |
| 8 Sep 2017 | USD | 25.5672 | 25.59 | 25.54 | 25.54 | 25.54 | -0.05 (-0.20%) | 8,987 |
| 7 Sep 2017 | USD | 25.5899 | 25.59 | 25.52 | 25.59 | 25.59 | 0.0 (0.0%) | 3,550 |
| 6 Sep 2017 | USD | 25.5 | 25.59 | 25.4925 | 25.59 | 25.59 | +0.02 (+0.08%) | 10,103 |
| 5 Sep 2017 | USD | 25.57 | 25.5701 | 25.5193 | 25.57 | 25.57 | +0.01 (+0.04%) | 12,598 |
| 4 Sep 2017 | USD | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 25.4874 | 25.56 | 25.4362 | 25.56 | 25.56 | +0.06 (+0.24%) | 16,368 |
| 31 Aug 2017 | USD | 25.5 | 25.5 | 25.48 | 25.5 | 25.5 | +0.06 (+0.24%) | 6,783 |
| 30 Aug 2017 | USD | 25.45 | 25.45 | 25.41 | 25.44 | 25.44 | -0.04 (-0.16%) | 7,157 |
| 29 Aug 2017 | USD | 25.49 | 25.4969 | 25.406 | 25.4801 | 25.4801 | +0.05 (+0.20%) | 18,719 |
| 28 Aug 2017 | USD | 25.482 | 25.482 | 25.41 | 25.43 | 25.43 | +0.02 (+0.08%) | 8,517 |
| 25 Aug 2017 | USD | 25.44 | 25.4609 | 25.3383 | 25.41 | 25.41 | 0.0 (0.0%) | 18,567 |
| 24 Aug 2017 | USD | 25.41 | 25.49 | 25.34 | 25.41 | 25.41 | -0.08 (-0.31%) | 4,901 |
| 23 Aug 2017 | USD | 25.47 | 25.5183 | 25.25 | 25.49 | 25.49 | +0.08 (+0.31%) | 32,274 |
