| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2017 | USD | 27.43 | 27.9666 | 27.35 | 27.71 | 27.71 | +0.24 (+0.87%) | 58,043 |
| 2 Oct 2017 | USD | 26.78 | 27.48 | 26.665 | 27.47 | 27.47 | +0.73 (+2.73%) | 67,893 |
| 29 Sep 2017 | USD | 27.12 | 27.12 | 26.49 | 26.74 | 26.74 | -0.23 (-0.85%) | 125,842 |
| 28 Sep 2017 | USD | 27.66 | 27.823 | 26.8 | 26.97 | 26.97 | -0.84 (-3.02%) | 85,886 |
| 27 Sep 2017 | USD | 28.16 | 28.53 | 27.79 | 27.81 | 27.81 | +0.01 (+0.04%) | 151,494 |
| 26 Sep 2017 | USD | 26.1 | 28.2 | 25.961 | 27.8 | 27.8 | +1.72 (+6.60%) | 190,741 |
| 25 Sep 2017 | USD | 25.92 | 26.36 | 24.91 | 26.08 | 26.08 | +0.25 (+0.97%) | 84,686 |
| 22 Sep 2017 | USD | 25.97 | 26.1 | 25.7 | 25.83 | 25.83 | -0.2 (-0.77%) | 58,128 |
| 21 Sep 2017 | USD | 26.03 | 26.15 | 25.63 | 26.03 | 26.03 | +0.37 (+1.44%) | 63,075 |
| 20 Sep 2017 | USD | 26.1 | 26.47 | 24.66 | 25.66 | 25.66 | -0.38 (-1.46%) | 110,499 |
| 19 Sep 2017 | USD | 25.96 | 26.14 | 25.71 | 26.04 | 26.04 | -0.03 (-0.12%) | 84,826 |
| 18 Sep 2017 | USD | 25.75 | 26.79 | 25.415 | 26.07 | 26.07 | +0.94 (+3.74%) | 277,633 |
| 15 Sep 2017 | USD | 23.5 | 25.2 | 23.5 | 25.13 | 25.13 | +1.87 (+8.04%) | 339,164 |
| 14 Sep 2017 | USD | 23.85 | 24.69 | 23.04 | 23.26 | 23.26 | -0.54 (-2.27%) | 190,747 |
| 13 Sep 2017 | USD | 22.14 | 24.15 | 21.94 | 23.8 | 23.8 | +1.78 (+8.08%) | 150,303 |
| 12 Sep 2017 | USD | 21.82 | 22.2528 | 21.5 | 22.02 | 22.02 | +0.41 (+1.90%) | 158,669 |
| 11 Sep 2017 | USD | 22.15 | 22.43 | 21.45 | 21.61 | 21.61 | -0.15 (-0.69%) | 161,122 |
| 8 Sep 2017 | USD | 20.91 | 22.36 | 20.71 | 21.76 | 21.76 | +0.67 (+3.18%) | 226,373 |
| 7 Sep 2017 | USD | 21.1 | 21.509 | 20.2 | 21.09 | 21.09 | -1.21 (-5.43%) | 223,601 |
| 6 Sep 2017 | USD | 22.35 | 22.542 | 22.0911 | 22.3 | 22.3 | +0.14 (+0.63%) | 81,960 |
| 5 Sep 2017 | USD | 22.26 | 22.91 | 21.9 | 22.16 | 22.16 | +0.01 (+0.05%) | 93,591 |
| 4 Sep 2017 | USD | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 22.68 | 22.758 | 21.74 | 22.15 | 22.15 | -0.58 (-2.55%) | 122,788 |
| 31 Aug 2017 | USD | 22.93 | 23.8 | 22.53 | 22.73 | 22.73 | -0.02 (-0.09%) | 135,603 |
| 30 Aug 2017 | USD | 22 | 22.84 | 21.92 | 22.75 | 22.75 | +0.91 (+4.17%) | 201,274 |
| 29 Aug 2017 | USD | 20.2 | 22.31 | 20.19 | 21.84 | 21.84 | +1.63 (+8.07%) | 281,694 |
| 28 Aug 2017 | USD | 19.96 | 20.28 | 19.72 | 20.21 | 20.21 | +0.36 (+1.81%) | 132,750 |
| 25 Aug 2017 | USD | 20.021 | 20.1 | 19.62 | 19.85 | 19.85 | -0.13 (-0.65%) | 74,990 |
| 24 Aug 2017 | USD | 20 | 20.01 | 19.52 | 19.98 | 19.98 | -0.01 (-0.05%) | 81,687 |
| 23 Aug 2017 | USD | 19.43 | 20.06 | 19.43 | 19.99 | 19.99 | +0.34 (+1.73%) | 77,686 |
