| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2017 | USD | 28.2 | 28.5221 | 27.95 | 28.3 | 28.3 | +2.21 (+8.47%) | 8,094 |
| 5 Oct 2017 | USD | 26.17 | 26.192 | 25.42 | 26.09 | 26.09 | -1.5 (-5.44%) | 13,930 |
| 4 Oct 2017 | USD | 27.13 | 27.69 | 26.4 | 27.59 | 27.59 | +0.82 (+3.06%) | 19,493 |
| 3 Oct 2017 | USD | 26.25 | 26.827 | 26.25 | 26.77 | 26.77 | +0.27 (+1.02%) | 5,341 |
| 2 Oct 2017 | USD | 26.831 | 27.02 | 26.42 | 26.5 | 26.5 | +1.429 (+5.70%) | 21,155 |
| 29 Sep 2017 | USD | 25.44 | 25.44 | 24.8 | 25.0711 | 25.0711 | -0.009 (-0.03%) | 5,716 |
| 28 Sep 2017 | USD | 23.64 | 25.4802 | 23.475 | 25.0797 | 25.0797 | +0.81 (+3.34%) | 6,143 |
| 27 Sep 2017 | USD | 24.2 | 24.77 | 24.2 | 24.27 | 24.27 | -0.34 (-1.38%) | 10,431 |
| 26 Sep 2017 | USD | 25.08 | 25.08 | 24.61 | 24.61 | 24.61 | +0.47 (+1.95%) | 3,805 |
| 25 Sep 2017 | USD | 25.6 | 25.6599 | 24.1101 | 24.14 | 24.14 | -2.79 (-10.36%) | 10,858 |
| 22 Sep 2017 | USD | 26.92 | 26.9494 | 26.55 | 26.93 | 26.93 | +0.44 (+1.66%) | 3,743 |
| 21 Sep 2017 | USD | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.01 (-0.04%) | 4,829 |
| 20 Sep 2017 | USD | 26.87 | 27.12 | 25.98 | 26.5 | 26.5 | -1.17 (-4.23%) | 22,888 |
| 19 Sep 2017 | USD | 26.74 | 27.85 | 26.69 | 27.67 | 27.67 | +0.51 (+1.88%) | 5,316 |
| 18 Sep 2017 | USD | 27.36 | 28.01 | 27 | 27.16 | 27.16 | +0.205 (+0.76%) | 7,703 |
| 15 Sep 2017 | USD | 27.11 | 27.2966 | 26.88 | 26.955 | 26.955 | -0.495 (-1.80%) | 2,458 |
| 14 Sep 2017 | USD | 27.19 | 27.51 | 26.3796 | 27.45 | 27.45 | -0.56 (-2.00%) | 15,821 |
| 13 Sep 2017 | USD | 29.11 | 29.53 | 28.01 | 28.01 | 28.01 | -1.84 (-6.16%) | 10,155 |
| 12 Sep 2017 | USD | 30.21 | 30.39 | 29.816 | 29.85 | 29.85 | -0.47 (-1.55%) | 3,186 |
| 11 Sep 2017 | USD | 32 | 32 | 30 | 30.32 | 30.32 | -0.868 (-2.78%) | 6,443 |
| 8 Sep 2017 | USD | 28.9504 | 31.51 | 28.9366 | 31.1876 | 31.1876 | +2.428 (+8.44%) | 14,240 |
| 7 Sep 2017 | USD | 28.76 | 29.2 | 28.57 | 28.76 | 28.76 | +0.07 (+0.24%) | 10,784 |
| 6 Sep 2017 | USD | 28.84 | 29.21 | 28.37 | 28.69 | 28.69 | -1.08 (-3.63%) | 21,770 |
| 5 Sep 2017 | USD | 29.61 | 29.91 | 29.04 | 29.77 | 29.77 | -1.95 (-6.15%) | 17,078 |
| 4 Sep 2017 | USD | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 32.25 | 32.8 | 31.72 | 31.72 | 31.72 | -0.47 (-1.46%) | 19,768 |
| 31 Aug 2017 | USD | 33.85 | 33.85 | 31.74 | 32.19 | 32.19 | -2.93 (-8.34%) | 31,164 |
| 30 Aug 2017 | USD | 34.7225 | 35.2004 | 33.68 | 35.12 | 35.12 | +0.93 (+2.72%) | 17,147 |
| 29 Aug 2017 | USD | 34.439 | 35.2637 | 34.19 | 34.19 | 34.19 | +0.37 (+1.09%) | 29,485 |
| 28 Aug 2017 | USD | 32.64 | 34.84 | 32.64 | 33.82 | 33.82 | +1.85 (+5.79%) | 29,515 |
