| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2017 | USD | 19.68 | 19.94 | 19.53 | 19.73 | 19.73 | -0.07 (-0.35%) | 2,050,407 |
| 12 Oct 2017 | USD | 19.9 | 19.9191 | 19.735 | 19.8 | 19.8 | -0.03 (-0.15%) | 1,039,436 |
| 11 Oct 2017 | USD | 19.9 | 19.95 | 19.73 | 19.83 | 19.83 | -0.12 (-0.60%) | 840,916 |
| 10 Oct 2017 | USD | 19.91 | 20 | 19.8 | 19.95 | 19.95 | +0.13 (+0.66%) | 1,301,538 |
| 9 Oct 2017 | USD | 19.9 | 20 | 19.74 | 19.82 | 19.82 | -0.08 (-0.40%) | 1,236,403 |
| 6 Oct 2017 | USD | 19.88 | 20.03 | 19.81 | 19.9 | 19.9 | +0.08 (+0.40%) | 1,058,110 |
| 5 Oct 2017 | USD | 19.65 | 19.93 | 19.53 | 19.82 | 19.82 | +0.28 (+1.43%) | 1,230,839 |
| 4 Oct 2017 | USD | 19.75 | 19.77 | 19.5 | 19.54 | 19.54 | -0.23 (-1.16%) | 1,378,854 |
| 3 Oct 2017 | USD | 19.85 | 19.85 | 19.54 | 19.77 | 19.77 | -0.04 (-0.20%) | 2,416,626 |
| 2 Oct 2017 | USD | 19.57 | 19.82 | 19.455 | 19.81 | 19.81 | +0.3 (+1.54%) | 1,727,565 |
| 29 Sep 2017 | USD | 19.47 | 19.63 | 19.46 | 19.51 | 19.51 | -0.12 (-0.61%) | 1,806,174 |
| 28 Sep 2017 | USD | 19.61 | 19.64 | 19.32 | 19.63 | 19.63 | +0.06 (+0.31%) | 1,798,755 |
| 27 Sep 2017 | USD | 19.49 | 19.69 | 19.16 | 19.57 | 19.57 | +0.39 (+2.03%) | 1,682,430 |
| 26 Sep 2017 | USD | 19.14 | 19.285 | 19.05 | 19.18 | 19.18 | +0.1 (+0.52%) | 1,802,823 |
| 25 Sep 2017 | USD | 18.93 | 19.16 | 18.93 | 19.08 | 19.08 | +0.1 (+0.53%) | 1,317,342 |
| 22 Sep 2017 | USD | 18.72 | 19.01 | 18.67 | 18.98 | 18.98 | +0.2 (+1.06%) | 1,410,643 |
| 21 Sep 2017 | USD | 19 | 19.1 | 18.77 | 18.78 | 18.78 | -0.2 (-1.05%) | 1,260,108 |
| 20 Sep 2017 | USD | 18.62 | 19.15 | 18.59 | 18.98 | 18.98 | +0.3 (+1.61%) | 1,435,294 |
| 19 Sep 2017 | USD | 18.61 | 18.75 | 18.56 | 18.68 | 18.68 | +0.04 (+0.21%) | 1,098,080 |
| 18 Sep 2017 | USD | 18.28 | 18.65 | 18.26 | 18.64 | 18.64 | +0.47 (+2.59%) | 1,035,608 |
| 15 Sep 2017 | USD | 18.11 | 18.24 | 18.05 | 18.17 | 18.17 | +0.07 (+0.39%) | 4,865,172 |
| 14 Sep 2017 | USD | 18.32 | 18.41 | 18.08 | 18.1 | 18.1 | -0.13 (-0.71%) | 1,285,653 |
| 13 Sep 2017 | USD | 18.01 | 18.33 | 17.96 | 18.23 | 18.23 | +0.16 (+0.89%) | 1,922,394 |
| 12 Sep 2017 | USD | 17.69 | 18.14 | 17.69 | 18.07 | 18.07 | +0.45 (+2.55%) | 1,182,157 |
| 11 Sep 2017 | USD | 17.43 | 17.82 | 17.4 | 17.62 | 17.62 | +0.42 (+2.44%) | 1,603,799 |
| 8 Sep 2017 | USD | 16.92 | 17.32 | 16.91 | 17.2 | 17.2 | +0.27 (+1.59%) | 1,077,189 |
| 7 Sep 2017 | USD | 17.33 | 17.3761 | 16.77 | 16.93 | 16.93 | -0.42 (-2.42%) | 1,273,955 |
| 6 Sep 2017 | USD | 17.35 | 17.485 | 17.27 | 17.35 | 17.35 | +0.09 (+0.52%) | 1,067,334 |
| 5 Sep 2017 | USD | 17.62 | 17.65 | 17.19 | 17.26 | 17.26 | -0.45 (-2.54%) | 1,126,851 |
| 4 Sep 2017 | USD | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.0 (0.0%) | 0 |
