| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 23 | 23.08 | 22.66 | 22.72 | 22.72 | -0.28 (-1.22%) | 1,578,257 |
| 3 Oct 2017 | USD | 23.11 | 23.25 | 22.99 | 23 | 23 | 0.0 (0.0%) | 699,241 |
| 2 Oct 2017 | USD | 23.07 | 23.34 | 22.96 | 23 | 23 | -0.05 (-0.22%) | 972,975 |
| 29 Sep 2017 | USD | 23.02 | 23.46 | 23.005 | 23.05 | 23.05 | -0.04 (-0.17%) | 1,193,891 |
| 28 Sep 2017 | USD | 22.99 | 23.1676 | 22.8 | 23.09 | 23.09 | +0.1 (+0.43%) | 648,977 |
| 27 Sep 2017 | USD | 22.83 | 23.12 | 22.63 | 22.99 | 22.99 | +0.25 (+1.10%) | 525,572 |
| 26 Sep 2017 | USD | 22.65 | 23.03 | 22.62 | 22.74 | 22.74 | +0.09 (+0.40%) | 966,340 |
| 25 Sep 2017 | USD | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | +0.14 (+0.62%) | 363,334 |
| 22 Sep 2017 | USD | 22.5 | 22.56 | 22.38 | 22.51 | 22.51 | +0.01 (+0.04%) | 659,620 |
| 21 Sep 2017 | USD | 22.76 | 22.81 | 22.34 | 22.5 | 22.5 | -0.27 (-1.19%) | 781,112 |
| 20 Sep 2017 | USD | 23.01 | 23.185 | 22.69 | 22.77 | 22.77 | -0.26 (-1.13%) | 1,087,160 |
| 19 Sep 2017 | USD | 22.88 | 23.16 | 22.75 | 23.03 | 23.03 | +0.19 (+0.83%) | 1,186,730 |
| 18 Sep 2017 | USD | 22.51 | 22.96 | 22.29 | 22.84 | 22.84 | +0.39 (+1.74%) | 1,667,069 |
| 15 Sep 2017 | USD | 22.06 | 22.49 | 21.81 | 22.45 | 22.45 | +0.51 (+2.32%) | 3,496,255 |
| 14 Sep 2017 | USD | 22.22 | 22.36 | 21.825 | 21.94 | 21.94 | -0.42 (-1.88%) | 1,462,180 |
| 13 Sep 2017 | USD | 20.93 | 22.44 | 20.85 | 22.36 | 22.36 | +1.43 (+6.83%) | 2,145,760 |
| 12 Sep 2017 | USD | 20.34 | 20.93 | 20.27 | 20.93 | 20.93 | +0.59 (+2.90%) | 1,483,170 |
| 11 Sep 2017 | USD | 20.14 | 20.36 | 20.12 | 20.34 | 20.34 | +0.34 (+1.70%) | 956,350 |
| 8 Sep 2017 | USD | 19.88 | 20.065 | 19.74 | 20 | 20 | +0.08 (+0.40%) | 816,194 |
| 7 Sep 2017 | USD | 20 | 20 | 19.77 | 19.92 | 19.92 | -0.04 (-0.20%) | 413,074 |
| 6 Sep 2017 | USD | 20.14 | 20.14 | 19.77 | 19.96 | 19.96 | -0.04 (-0.20%) | 575,473 |
| 5 Sep 2017 | USD | 20.04 | 20.25 | 19.93 | 20 | 20 | -0.11 (-0.55%) | 669,253 |
| 4 Sep 2017 | USD | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 19.95 | 20.17 | 19.875 | 20.11 | 20.11 | +0.21 (+1.06%) | 1,181,618 |
| 31 Aug 2017 | USD | 20 | 20.08 | 19.79 | 19.9 | 19.9 | -0.06 (-0.30%) | 864,413 |
| 30 Aug 2017 | USD | 19.81 | 20.21 | 19.74 | 19.96 | 19.96 | +0.1 (+0.50%) | 588,098 |
| 29 Aug 2017 | USD | 19.62 | 19.9 | 19.55 | 19.86 | 19.86 | +0.07 (+0.35%) | 474,380 |
| 28 Aug 2017 | USD | 19.53 | 19.93 | 19.4821 | 19.79 | 19.79 | +0.33 (+1.70%) | 409,262 |
| 25 Aug 2017 | USD | 19.57 | 19.66 | 19.13 | 19.46 | 19.46 | -0.03 (-0.15%) | 690,034 |
| 24 Aug 2017 | USD | 19.7 | 19.7 | 19.45 | 19.49 | 19.49 | -0.18 (-0.92%) | 878,917 |
