| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 30.57 | 30.7 | 30.18 | 30.25 | 30.25 | -0.33 (-1.08%) | 36,927 |
| 3 Oct 2017 | USD | 30.99 | 31.01 | 30.3 | 30.58 | 30.58 | -0.42 (-1.35%) | 53,955 |
| 2 Oct 2017 | USD | 31.15 | 31.35 | 30.8 | 31 | 31 | -0.34 (-1.08%) | 33,532 |
| 29 Sep 2017 | USD | 31.34 | 31.88 | 30.661 | 31.34 | 31.34 | +0.08 (+0.26%) | 83,195 |
| 28 Sep 2017 | USD | 31.63 | 31.79 | 31.11 | 31.26 | 31.26 | -0.32 (-1.01%) | 43,483 |
| 27 Sep 2017 | USD | 31.58 | 32.06 | 30.2032 | 31.58 | 31.58 | +0.25 (+0.80%) | 75,817 |
| 26 Sep 2017 | USD | 30.67 | 31.58 | 30.67 | 31.33 | 31.33 | +0.72 (+2.35%) | 47,297 |
| 25 Sep 2017 | USD | 29.74 | 30.65 | 29.74 | 30.61 | 30.61 | +0.92 (+3.10%) | 27,044 |
| 22 Sep 2017 | USD | 30.66 | 30.75 | 29.6 | 29.69 | 29.69 | -0.87 (-2.85%) | 51,480 |
| 21 Sep 2017 | USD | 30.3 | 30.71 | 30.29 | 30.56 | 30.56 | +0.3 (+0.99%) | 31,731 |
| 20 Sep 2017 | USD | 29.79 | 30.39 | 29.7 | 30.26 | 30.26 | +0.56 (+1.89%) | 26,849 |
| 19 Sep 2017 | USD | 29.49 | 29.8 | 29.08 | 29.7 | 29.7 | +0.37 (+1.26%) | 20,542 |
| 18 Sep 2017 | USD | 28.75 | 29.7 | 28.75 | 29.33 | 29.33 | +0.67 (+2.34%) | 17,428 |
| 15 Sep 2017 | USD | 28.59 | 29.14 | 28.24 | 28.66 | 28.66 | +0.06 (+0.21%) | 55,265 |
| 14 Sep 2017 | USD | 28.57 | 28.84 | 28.465 | 28.6 | 28.6 | +0.03 (+0.11%) | 40,907 |
| 13 Sep 2017 | USD | 28.51 | 28.95 | 27.8903 | 28.57 | 28.57 | -0.1 (-0.35%) | 46,819 |
| 12 Sep 2017 | USD | 28.48 | 28.68 | 28.47 | 28.67 | 28.67 | +0.21 (+0.74%) | 16,007 |
| 11 Sep 2017 | USD | 28 | 28.5 | 28 | 28.46 | 28.46 | +0.47 (+1.68%) | 35,711 |
| 8 Sep 2017 | USD | 27.85 | 28.02 | 27.5393 | 27.99 | 27.99 | +0.26 (+0.94%) | 24,628 |
| 7 Sep 2017 | USD | 27.75 | 27.85 | 27.2318 | 27.73 | 27.73 | 0.0 (0.0%) | 18,965 |
| 6 Sep 2017 | USD | 27.5873 | 27.9 | 27.5823 | 27.73 | 27.73 | +0.01 (+0.04%) | 16,241 |
| 5 Sep 2017 | USD | 27.76 | 27.88 | 27.15 | 27.72 | 27.72 | -0.03 (-0.11%) | 34,289 |
| 4 Sep 2017 | USD | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 27.79 | 27.84 | 27.49 | 27.75 | 27.75 | +0.04 (+0.14%) | 9,705 |
| 31 Aug 2017 | USD | 27.68 | 27.71 | 27.38 | 27.71 | 27.71 | -0.01 (-0.04%) | 15,738 |
| 30 Aug 2017 | USD | 27.71 | 27.89 | 27.71 | 27.72 | 27.72 | -0.01 (-0.04%) | 13,119 |
| 29 Aug 2017 | USD | 27.7 | 27.85 | 27.69 | 27.73 | 27.73 | -0.13 (-0.47%) | 15,997 |
| 28 Aug 2017 | USD | 27.68 | 27.95 | 27.4539 | 27.86 | 27.86 | +0.17 (+0.61%) | 55,308 |
| 25 Aug 2017 | USD | 27.15 | 27.69 | 26.96 | 27.69 | 27.69 | +0.54 (+1.99%) | 46,937 |
| 24 Aug 2017 | USD | 27.17 | 27.21 | 27.08 | 27.15 | 27.15 | +0.09 (+0.33%) | 4,177 |
