| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | USD | 33.1 | 33.35 | 32.61 | 32.76 | 32.76 | -0.18 (-0.55%) | 312,528 |
| 17 Oct 2017 | USD | 32.02 | 33.01 | 32.02 | 32.94 | 32.94 | +0.75 (+2.33%) | 342,021 |
| 16 Oct 2017 | USD | 32.35 | 32.72 | 32.02 | 32.19 | 32.19 | -0.3 (-0.92%) | 223,999 |
| 13 Oct 2017 | USD | 33.03 | 33.16 | 32.21 | 32.49 | 32.49 | -0.24 (-0.73%) | 394,897 |
| 12 Oct 2017 | USD | 32.42 | 33 | 32.1 | 32.73 | 32.73 | +0.14 (+0.43%) | 298,134 |
| 11 Oct 2017 | USD | 32.65 | 32.89 | 32.18 | 32.59 | 32.59 | +0.1 (+0.31%) | 423,382 |
| 10 Oct 2017 | USD | 32.83 | 33 | 32.37 | 32.49 | 32.49 | -0.19 (-0.58%) | 288,188 |
| 9 Oct 2017 | USD | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -0.3 (-0.91%) | 385,461 |
| 6 Oct 2017 | USD | 33.12 | 33.4625 | 32.91 | 32.98 | 32.98 | -0.26 (-0.78%) | 432,316 |
| 5 Oct 2017 | USD | 33.36 | 33.5 | 33.13 | 33.24 | 33.24 | 0.0 (0.0%) | 262,693 |
| 4 Oct 2017 | USD | 33.47 | 33.54 | 33.02 | 33.24 | 33.24 | -0.24 (-0.72%) | 333,366 |
| 3 Oct 2017 | USD | 33.89 | 34.98 | 33.34 | 33.48 | 33.48 | -0.13 (-0.39%) | 420,395 |
| 2 Oct 2017 | USD | 33.42 | 33.88 | 33.17 | 33.61 | 33.61 | +0.36 (+1.08%) | 749,908 |
| 29 Sep 2017 | USD | 33.4 | 33.81 | 33.2 | 33.25 | 33.25 | -0.09 (-0.27%) | 434,053 |
| 28 Sep 2017 | USD | 33.43 | 33.69 | 33.15 | 33.34 | 33.34 | -0.2 (-0.60%) | 239,082 |
| 27 Sep 2017 | USD | 33.89 | 34.06 | 33.53 | 33.54 | 33.54 | -0.09 (-0.27%) | 346,458 |
| 26 Sep 2017 | USD | 33.88 | 33.95 | 33.38 | 33.63 | 33.63 | -0.24 (-0.71%) | 388,914 |
| 25 Sep 2017 | USD | 33.95 | 34.03 | 33.535 | 33.87 | 33.87 | -0.09 (-0.27%) | 220,217 |
| 22 Sep 2017 | USD | 34.69 | 34.76 | 33.94 | 33.96 | 33.96 | -0.7 (-2.02%) | 386,806 |
| 21 Sep 2017 | USD | 34.8 | 34.98 | 34.41 | 34.66 | 34.66 | -0.06 (-0.17%) | 177,026 |
| 20 Sep 2017 | USD | 34.66 | 35.61 | 34.61 | 34.72 | 34.72 | +0.26 (+0.75%) | 467,007 |
| 19 Sep 2017 | USD | 33.84 | 34.94 | 33.84 | 34.46 | 34.46 | +0.52 (+1.53%) | 565,830 |
| 18 Sep 2017 | USD | 33.97 | 34.19 | 33.735 | 33.94 | 33.94 | +0.16 (+0.47%) | 278,851 |
| 15 Sep 2017 | USD | 33.32 | 34 | 32.6 | 33.78 | 33.78 | +0.17 (+0.51%) | 667,907 |
| 14 Sep 2017 | USD | 33.61 | 34.1 | 33.39 | 33.61 | 33.61 | +0.02 (+0.06%) | 439,675 |
| 13 Sep 2017 | USD | 33.15 | 34 | 33.15 | 33.59 | 33.59 | +0.16 (+0.48%) | 289,825 |
| 12 Sep 2017 | USD | 32.54 | 33.44 | 32.37 | 33.43 | 33.43 | +1.01 (+3.12%) | 258,459 |
| 11 Sep 2017 | USD | 32.97 | 33.361 | 32.365 | 32.42 | 32.42 | -0.48 (-1.46%) | 258,596 |
| 8 Sep 2017 | USD | 32.39 | 32.92 | 32.27 | 32.9 | 32.9 | +0.47 (+1.45%) | 277,323 |
| 7 Sep 2017 | USD | 32.77 | 32.9 | 32.3 | 32.43 | 32.43 | -0.34 (-1.04%) | 131,444 |
