| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 32.7 | 33.88 | 32.7 | 33.34 | 33.34 | -1.25 (-3.61%) | 397,510 |
| 3 Oct 2017 | USD | 34.31 | 34.89 | 34.02 | 34.59 | 34.59 | +0.34 (+0.99%) | 435,873 |
| 2 Oct 2017 | USD | 33.99 | 34.25 | 33.73 | 34.25 | 34.25 | +0.41 (+1.21%) | 211,067 |
| 29 Sep 2017 | USD | 33.82 | 34.32 | 33.78 | 33.84 | 33.84 | +0.02 (+0.06%) | 174,177 |
| 28 Sep 2017 | USD | 33.56 | 33.96 | 33.44 | 33.82 | 33.82 | +0.19 (+0.56%) | 264,725 |
| 27 Sep 2017 | USD | 33.24 | 33.95 | 33.16 | 33.63 | 33.63 | +0.54 (+1.63%) | 195,616 |
| 26 Sep 2017 | USD | 32.82 | 33.26 | 32.695 | 33.09 | 33.09 | +0.22 (+0.67%) | 188,243 |
| 25 Sep 2017 | USD | 32.98 | 33.13 | 32.28 | 32.87 | 32.87 | -0.13 (-0.39%) | 170,719 |
| 22 Sep 2017 | USD | 33.06 | 33.4 | 32.76 | 33 | 33 | -0.01 (-0.03%) | 138,592 |
| 21 Sep 2017 | USD | 32.83 | 33.34 | 32.58 | 33.01 | 33.01 | +0.24 (+0.73%) | 223,696 |
| 20 Sep 2017 | USD | 31.99 | 32.86 | 31.92 | 32.77 | 32.77 | +0.62 (+1.93%) | 145,373 |
| 19 Sep 2017 | USD | 32.18 | 32.18 | 31.81 | 32.15 | 32.15 | +0.05 (+0.16%) | 132,825 |
| 18 Sep 2017 | USD | 32.23 | 32.33 | 31.73 | 32.1 | 32.1 | -0.01 (-0.03%) | 197,689 |
| 15 Sep 2017 | USD | 31.94 | 32.17 | 31.58 | 32.11 | 32.11 | +0.08 (+0.25%) | 422,441 |
| 14 Sep 2017 | USD | 31.83 | 32.12 | 31.5 | 32.03 | 32.03 | +0.19 (+0.60%) | 122,214 |
| 13 Sep 2017 | USD | 31.91 | 32.05 | 31.555 | 31.84 | 31.84 | -0.18 (-0.56%) | 112,990 |
| 12 Sep 2017 | USD | 32.41 | 32.41 | 31.88 | 32.02 | 32.02 | -0.29 (-0.90%) | 150,216 |
| 11 Sep 2017 | USD | 31.71 | 32.59 | 31.62 | 32.31 | 32.31 | +0.69 (+2.18%) | 221,381 |
| 8 Sep 2017 | USD | 31.36 | 31.73 | 31.0025 | 31.62 | 31.62 | +0.12 (+0.38%) | 159,840 |
| 7 Sep 2017 | USD | 31.65 | 31.805 | 31.49 | 31.5 | 31.5 | -0.15 (-0.47%) | 142,396 |
| 6 Sep 2017 | USD | 31.35 | 31.74 | 31.22 | 31.65 | 31.65 | +0.32 (+1.02%) | 187,008 |
| 5 Sep 2017 | USD | 31.17 | 31.49 | 31.06 | 31.33 | 31.33 | +0.16 (+0.51%) | 155,413 |
| 4 Sep 2017 | USD | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 30.55 | 31.21 | 30.3924 | 31.17 | 31.17 | +0.64 (+2.10%) | 223,212 |
| 31 Aug 2017 | USD | 29.72 | 30.645 | 29.6601 | 30.53 | 30.53 | +0.95 (+3.21%) | 221,799 |
| 30 Aug 2017 | USD | 29.47 | 29.81 | 29.06 | 29.58 | 29.58 | +0.22 (+0.75%) | 158,489 |
| 29 Aug 2017 | USD | 29.74 | 29.89 | 29.35 | 29.36 | 29.36 | -0.38 (-1.28%) | 175,913 |
| 28 Aug 2017 | USD | 29.39 | 29.8099 | 29.33 | 29.74 | 29.74 | +0.49 (+1.68%) | 165,453 |
| 25 Aug 2017 | USD | 29.6 | 29.75 | 29.205 | 29.25 | 29.25 | -0.39 (-1.32%) | 159,263 |
| 24 Aug 2017 | USD | 29.5 | 29.79 | 29.32 | 29.64 | 29.64 | +0.24 (+0.82%) | 176,026 |
