| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | USD | 19.35 | 19.37 | 19.13 | 19.14 | 76.56 | -0.21 (-1.09%) | 34,795 |
| 11 Oct 2017 | USD | 19.35 | 19.35 | 19.35 | 19.35 | 77.4 | +0.045 (+0.23%) | 20,063 |
| 10 Oct 2017 | USD | 19.35 | 19.35 | 19.29 | 19.305 | 77.22 | +0.005 (+0.03%) | 28,347 |
| 9 Oct 2017 | USD | 19.33 | 19.35 | 19.17 | 19.3 | 77.2 | -0.04 (-0.21%) | 20,877 |
| 6 Oct 2017 | USD | 19.19 | 19.35 | 19.0902 | 19.34 | 77.36 | +0.04 (+0.21%) | 34,333 |
| 5 Oct 2017 | USD | 19.3 | 19.3 | 19.19 | 19.3 | 77.2 | +0.04 (+0.21%) | 55,642 |
| 4 Oct 2017 | USD | 19.27 | 19.41 | 19.23 | 19.26 | 77.04 | -0.082 (-0.42%) | 20,273 |
| 3 Oct 2017 | USD | 19.3 | 19.4299 | 19.21 | 19.342 | 77.368 | +0.041 (+0.21%) | 38,849 |
| 2 Oct 2017 | USD | 19.05 | 19.4 | 19.05 | 19.3014 | 77.2056 | +0.041 (+0.21%) | 18,913 |
| 29 Sep 2017 | USD | 19.06 | 19.34 | 19.06 | 19.26 | 77.04 | +0.13 (+0.68%) | 19,865 |
| 28 Sep 2017 | USD | 19.22 | 19.275 | 19.09 | 19.13 | 76.52 | +0.001 (+0.0%) | 28,655 |
| 27 Sep 2017 | USD | 19.39 | 19.408 | 19.03 | 19.1294 | 76.5176 | -0.211 (-1.09%) | 25,287 |
| 26 Sep 2017 | USD | 19.11 | 19.34 | 19.06 | 19.34 | 77.36 | +0.12 (+0.62%) | 27,856 |
| 25 Sep 2017 | USD | 19.22 | 19.22 | 19.22 | 19.22 | 76.88 | +0.41 (+2.18%) | 20,493 |
| 22 Sep 2017 | USD | 18.84 | 18.95 | 18.72 | 18.81 | 75.24 | -0.01 (-0.05%) | 55,533 |
| 21 Sep 2017 | USD | 18.95 | 19.019 | 18.8 | 18.82 | 75.28 | -0.14 (-0.74%) | 51,232 |
| 20 Sep 2017 | USD | 18.91 | 19.0504 | 18.9 | 18.96 | 75.84 | +0.01 (+0.05%) | 41,675 |
| 19 Sep 2017 | USD | 18.9 | 18.99 | 18.89 | 18.95 | 75.8 | -0.01 (-0.05%) | 29,296 |
| 18 Sep 2017 | USD | 19.1 | 19.1 | 18.87 | 18.96 | 75.84 | +0.02 (+0.11%) | 25,887 |
| 15 Sep 2017 | USD | 18.99 | 19.25 | 18.921 | 18.94 | 75.76 | -0.09 (-0.47%) | 18,200 |
| 14 Sep 2017 | USD | 18.94 | 19.2 | 18.89 | 19.03 | 76.12 | +0.126 (+0.66%) | 27,407 |
| 13 Sep 2017 | USD | 18.77 | 18.97 | 18.69 | 18.9045 | 75.618 | +0.135 (+0.72%) | 28,392 |
| 12 Sep 2017 | USD | 18.64 | 18.81 | 18.62 | 18.77 | 75.08 | +0.13 (+0.70%) | 21,042 |
| 11 Sep 2017 | USD | 18.72 | 18.84 | 18.5722 | 18.64 | 74.56 | +0.04 (+0.22%) | 17,994 |
| 8 Sep 2017 | USD | 18.58 | 18.75 | 18.5102 | 18.6 | 74.4 | -0.05 (-0.27%) | 34,542 |
| 7 Sep 2017 | USD | 18.69 | 18.79 | 18.526 | 18.65 | 74.6 | +0.024 (+0.13%) | 19,724 |
| 6 Sep 2017 | USD | 18.57 | 18.84 | 18.55 | 18.626 | 74.504 | +0.046 (+0.25%) | 31,017 |
| 5 Sep 2017 | USD | 18.62 | 18.71 | 18.397 | 18.58 | 74.32 | -0.07 (-0.38%) | 50,006 |
| 4 Sep 2017 | USD | 18.65 | 18.65 | 18.65 | 18.65 | 74.6 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 18.39 | 18.79 | 18.39 | 18.65 | 74.6 | +0.21 (+1.14%) | 41,374 |
