| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2017 | USD | 17.77 | 17.93 | 17.39 | 17.41 | 17.41 | -0.26 (-1.47%) | 10,186,130 |
| 9 Oct 2017 | USD | 17.82 | 18.05 | 17.65 | 17.67 | 17.67 | -0.18 (-1.01%) | 8,814,354 |
| 6 Oct 2017 | USD | 18.03 | 18.13 | 17.66 | 17.85 | 17.85 | -0.4 (-2.19%) | 16,418,961 |
| 5 Oct 2017 | USD | 17.8 | 18.29 | 17.74 | 18.25 | 18.25 | +0.5 (+2.82%) | 21,249,590 |
| 4 Oct 2017 | USD | 17.82 | 17.82 | 17.5 | 17.75 | 17.75 | +0.16 (+0.91%) | 17,353,811 |
| 3 Oct 2017 | USD | 17.13 | 17.63 | 17.12 | 17.59 | 17.59 | +0.5 (+2.93%) | 13,043,660 |
| 2 Oct 2017 | USD | 16.8 | 17.15 | 16.78 | 17.09 | 17.09 | +0.22 (+1.30%) | 8,460,268 |
| 29 Sep 2017 | USD | 16.89 | 17.04 | 16.75 | 16.87 | 16.87 | +0.02 (+0.12%) | 9,384,553 |
| 28 Sep 2017 | USD | 16.87 | 16.93 | 16.75 | 16.85 | 16.85 | -0.1 (-0.59%) | 7,037,186 |
| 27 Sep 2017 | USD | 16.9 | 17.05 | 16.755 | 16.95 | 16.95 | +0.36 (+2.17%) | 9,071,342 |
| 26 Sep 2017 | USD | 17.03 | 17.16 | 16.57 | 16.59 | 16.59 | -0.39 (-2.30%) | 12,933,180 |
| 25 Sep 2017 | USD | 17.6 | 17.72 | 16.82 | 16.98 | 16.98 | -0.63 (-3.58%) | 13,251,690 |
| 22 Sep 2017 | USD | 17.49 | 17.6275 | 17.42 | 17.61 | 17.61 | +0.03 (+0.17%) | 5,551,482 |
| 21 Sep 2017 | USD | 17.6 | 17.65 | 17.35 | 17.58 | 17.58 | -0.04 (-0.23%) | 6,952,120 |
| 20 Sep 2017 | USD | 17.8 | 17.84 | 17.51 | 17.62 | 17.62 | -0.14 (-0.79%) | 7,724,700 |
| 19 Sep 2017 | USD | 17.66 | 17.8 | 17.48 | 17.76 | 17.76 | +0.16 (+0.91%) | 7,090,736 |
| 18 Sep 2017 | USD | 18.01 | 18.09 | 17.47 | 17.6 | 17.6 | -0.41 (-2.28%) | 14,710,690 |
| 15 Sep 2017 | USD | 18.25 | 18.395 | 17.95 | 18.01 | 18.01 | -0.2 (-1.10%) | 12,649,430 |
| 14 Sep 2017 | USD | 18.15 | 18.27 | 17.94 | 18.21 | 18.21 | +0.01 (+0.05%) | 9,304,102 |
| 13 Sep 2017 | USD | 18.15 | 18.49 | 18.09 | 18.2 | 18.2 | +0.03 (+0.17%) | 13,710,750 |
| 12 Sep 2017 | USD | 17.7 | 18.29 | 17.7 | 18.17 | 18.17 | +0.51 (+2.89%) | 19,795,430 |
| 11 Sep 2017 | USD | 17.47 | 17.78 | 17.27 | 17.66 | 17.66 | +0.21 (+1.20%) | 14,002,050 |
| 8 Sep 2017 | USD | 17.19 | 17.46 | 17.08 | 17.45 | 17.45 | +0.23 (+1.34%) | 11,608,180 |
| 7 Sep 2017 | USD | 16.85 | 17.41 | 16.8301 | 17.22 | 17.22 | +0.39 (+2.32%) | 14,659,910 |
| 6 Sep 2017 | USD | 16.65 | 17.05 | 16.5162 | 16.83 | 16.83 | +0.18 (+1.08%) | 12,335,530 |
| 5 Sep 2017 | USD | 16.82 | 16.9 | 16.44 | 16.65 | 16.65 | -0.21 (-1.25%) | 10,503,820 |
| 4 Sep 2017 | USD | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 16.97 | 17 | 16.58 | 16.86 | 16.86 | -0.05 (-0.30%) | 8,515,176 |
| 31 Aug 2017 | USD | 16.99 | 17.1 | 16.88 | 16.91 | 16.91 | -0.02 (-0.12%) | 7,860,165 |
| 30 Aug 2017 | USD | 16.92 | 17.04 | 16.8 | 16.93 | 16.93 | 0.0 (0.0%) | 6,624,594 |
