| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 28.59 | 28.64 | 28.35 | 28.59 | 28.59 | +0.26 (+0.92%) | 34,611 |
| 10 Oct 2017 | USD | 28.33 | 28.35 | 28.18 | 28.33 | 28.33 | +0.68 (+2.46%) | 18,616 |
| 9 Oct 2017 | USD | 27.63 | 27.8399 | 27.5948 | 27.65 | 27.65 | -0.07 (-0.25%) | 10,932 |
| 6 Oct 2017 | USD | 28.09 | 28.13 | 27.57 | 27.72 | 27.72 | -1.1 (-3.82%) | 35,896 |
| 5 Oct 2017 | USD | 28.62 | 29.02 | 28.62 | 28.82 | 28.82 | +0.73 (+2.60%) | 20,824 |
| 4 Oct 2017 | USD | 27.9268 | 28.18 | 27.788 | 28.0899 | 28.0899 | +0.28 (+1.01%) | 16,968 |
| 3 Oct 2017 | USD | 27.6 | 27.89 | 27.58 | 27.81 | 27.81 | +0.14 (+0.51%) | 15,071 |
| 2 Oct 2017 | USD | 27.6 | 27.73 | 27.46 | 27.67 | 27.67 | -0.48 (-1.71%) | 52,651 |
| 29 Sep 2017 | USD | 28.69 | 28.748 | 28.13 | 28.15 | 28.15 | -0.66 (-2.29%) | 41,059 |
| 28 Sep 2017 | USD | 28.94 | 28.96 | 28.41 | 28.81 | 28.81 | +0.06 (+0.21%) | 119,892 |
| 27 Sep 2017 | USD | 29.03 | 29.06 | 28.6 | 28.75 | 28.75 | -0.6 (-2.04%) | 17,761 |
| 26 Sep 2017 | USD | 29.47 | 29.4914 | 29.15 | 29.3499 | 29.3499 | -0.45 (-1.51%) | 16,253 |
| 25 Sep 2017 | USD | 29.12 | 29.8 | 29.12 | 29.8 | 29.8 | +0.85 (+2.94%) | 91,577 |
| 22 Sep 2017 | USD | 28.77 | 28.98 | 28.75 | 28.95 | 28.95 | +0.32 (+1.12%) | 69,231 |
| 21 Sep 2017 | USD | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.09 (-0.31%) | 57,806 |
| 20 Sep 2017 | USD | 28.67 | 28.85 | 28.57 | 28.72 | 28.72 | +0.07 (+0.24%) | 81,740 |
| 19 Sep 2017 | USD | 28.7 | 28.7 | 28.43 | 28.65 | 28.65 | -0.07 (-0.24%) | 152,305 |
| 18 Sep 2017 | USD | 28.67 | 28.88 | 28.5879 | 28.72 | 28.72 | -0.08 (-0.28%) | 59,468 |
| 15 Sep 2017 | USD | 28.56 | 28.94 | 28.441 | 28.8 | 28.8 | +0.56 (+1.98%) | 109,048 |
| 14 Sep 2017 | USD | 28.68 | 28.7172 | 28.15 | 28.24 | 28.24 | -0.33 (-1.16%) | 91,977 |
| 13 Sep 2017 | USD | 28.76 | 29.05 | 28.48 | 28.57 | 28.57 | -0.23 (-0.80%) | 152,775 |
| 12 Sep 2017 | USD | 28.67 | 28.8272 | 28.5493 | 28.8 | 28.8 | +0.45 (+1.59%) | 84,148 |
| 11 Sep 2017 | USD | 27.95 | 28.41 | 27.76 | 28.35 | 28.35 | -0.27 (-0.94%) | 114,207 |
| 8 Sep 2017 | USD | 28.89 | 28.94 | 28.375 | 28.62 | 28.62 | -0.18 (-0.63%) | 60,601 |
| 7 Sep 2017 | USD | 29.18 | 29.2 | 28.5012 | 28.8 | 28.8 | -0.33 (-1.13%) | 191,684 |
| 6 Sep 2017 | USD | 28.79 | 29.15 | 28.53 | 29.13 | 29.13 | -0.08 (-0.27%) | 187,996 |
| 5 Sep 2017 | USD | 29.19 | 29.5899 | 29.1601 | 29.21 | 29.21 | -1.06 (-3.50%) | 309,304 |
| 4 Sep 2017 | USD | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 29.97 | 30.33 | 29.4407 | 30.27 | 30.27 | -0.39 (-1.27%) | 562,921 |
| 31 Aug 2017 | USD | 29.15 | 30.9 | 29 | 30.66 | 30.66 | +2.26 (+7.96%) | 858,915 |
