| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | USD | 20.69 | 20.92 | 20.64 | 20.84 | 13.406 | +0.07 (+0.34%) | 469,188 |
| 11 Oct 2017 | USD | 20.69 | 20.85 | 20.62 | 20.7701 | 13.3611 | +0.04 (+0.19%) | 481,174 |
| 10 Oct 2017 | USD | 20.58 | 20.73 | 20.57 | 20.73 | 13.3353 | +0.24 (+1.17%) | 487,090 |
| 9 Oct 2017 | USD | 20.46 | 20.6364 | 20.43 | 20.49 | 13.1809 | +0.05 (+0.24%) | 376,424 |
| 6 Oct 2017 | USD | 20.6 | 20.66 | 20.33 | 20.44 | 13.1487 | -0.16 (-0.78%) | 429,981 |
| 5 Oct 2017 | USD | 20.59 | 20.73 | 20.5646 | 20.6 | 13.2516 | +0.01 (+0.05%) | 574,154 |
| 4 Oct 2017 | USD | 20.62 | 20.7701 | 20.58 | 20.59 | 13.2452 | -0.06 (-0.29%) | 371,378 |
| 3 Oct 2017 | USD | 20.5601 | 20.655 | 20.49 | 20.65 | 13.2838 | +0.03 (+0.15%) | 487,997 |
| 2 Oct 2017 | USD | 20.54 | 20.68 | 20.24 | 20.62 | 13.2645 | +0.15 (+0.73%) | 1,030,141 |
| 29 Sep 2017 | USD | 20.89 | 20.91 | 20.41 | 20.47 | 13.168 | -0.42 (-2.01%) | 767,750 |
| 28 Sep 2017 | USD | 20.83 | 21.065 | 20.76 | 20.89 | 13.4382 | +0.09 (+0.43%) | 785,674 |
| 27 Sep 2017 | USD | 20.62 | 20.85 | 20.5734 | 20.8 | 13.3803 | +0.23 (+1.12%) | 574,118 |
| 26 Sep 2017 | USD | 20.25 | 20.82 | 20.22 | 20.57 | 13.2323 | +0.35 (+1.73%) | 891,304 |
| 25 Sep 2017 | USD | 20.15 | 20.3501 | 20.15 | 20.22 | 13.0072 | +0.1 (+0.50%) | 666,572 |
| 22 Sep 2017 | USD | 20.11 | 20.27 | 20.06 | 20.12 | 12.9429 | +0.03 (+0.15%) | 563,408 |
| 21 Sep 2017 | USD | 20.28 | 20.38 | 20.08 | 20.09 | 12.9236 | -0.22 (-1.08%) | 510,085 |
| 20 Sep 2017 | USD | 20.45 | 20.51 | 20.2661 | 20.31 | 13.0651 | -0.16 (-0.78%) | 558,119 |
| 19 Sep 2017 | USD | 20.55 | 20.705 | 20.34 | 20.47 | 13.168 | -0.316 (-2.35%) | 1,110,469 |
| 19 Sep 2017 |
|
|||||||
| 18 Sep 2017 | USD | 21.6501 | 22.05 | 21.6 | 22.01 | 13.4844 | +0.36 (+1.66%) | 977,195 |
| 15 Sep 2017 | USD | 21.99 | 22.025 | 21.63 | 21.6501 | 13.264 | -0.27 (-1.23%) | 1,493,621 |
| 14 Sep 2017 | USD | 21.78 | 21.92 | 21.7301 | 21.92 | 13.4293 | +0.13 (+0.60%) | 715,828 |
| 13 Sep 2017 | USD | 21.6901 | 21.85 | 21.6901 | 21.79 | 13.3497 | +0.05 (+0.23%) | 469,008 |
| 12 Sep 2017 | USD | 21.7601 | 21.7601 | 21.62 | 21.7399 | 13.319 | -0.02 (-0.09%) | 407,322 |
| 11 Sep 2017 | USD | 21.68 | 21.9301 | 21.6 | 21.7601 | 13.3313 | +0.18 (+0.83%) | 622,335 |
| 8 Sep 2017 | USD | 21.46 | 21.64 | 21.3299 | 21.58 | 13.221 | +0.14 (+0.65%) | 566,133 |
| 7 Sep 2017 | USD | 21.23 | 21.4969 | 21.185 | 21.44 | 13.1352 | +0.31 (+1.47%) | 460,289 |
| 6 Sep 2017 | USD | 21.6 | 21.71 | 21.1 | 21.13 | 12.9453 | -0.49 (-2.27%) | 1,293,498 |
| 5 Sep 2017 | USD | 21.79 | 21.91 | 21.5201 | 21.62 | 13.2455 | -0.17 (-0.78%) | 465,831 |
| 4 Sep 2017 | USD | 21.79 | 21.79 | 21.79 | 21.79 | 13.3497 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 21.62 | 21.8201 | 21.47 | 21.79 | 13.3497 | +0.19 (+0.88%) | 466,587 |
