| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2017 | USD | 17.33 | 17.55 | 17.15 | 17.16 | 17.16 | -0.22 (-1.27%) | 13,913,502 |
| 11 Dec 2017 | USD | 17.28 | 17.54 | 17.08 | 17.38 | 17.38 | +0.13 (+0.75%) | 22,466,620 |
| 8 Dec 2017 | USD | 17.19 | 17.3 | 17 | 17.25 | 17.25 | +0.05 (+0.29%) | 19,630,219 |
| 7 Dec 2017 | USD | 17.75 | 17.83 | 17.13 | 17.2 | 17.2 | -0.62 (-3.48%) | 22,080,383 |
| 6 Dec 2017 | USD | 17.62 | 17.89 | 17.43 | 17.82 | 17.82 | +0.07 (+0.39%) | 19,295,955 |
| 5 Dec 2017 | USD | 17.58 | 17.89 | 17.43 | 17.75 | 17.75 | +0.17 (+0.97%) | 25,722,956 |
| 4 Dec 2017 | USD | 17.62 | 17.94 | 17.35 | 17.58 | 17.58 | -0.04 (-0.23%) | 28,887,692 |
| 1 Dec 2017 | USD | 18.26 | 18.28 | 17.53 | 17.62 | 17.62 | -0.76 (-4.13%) | 30,083,120 |
| 30 Nov 2017 | USD | 18.32 | 18.8 | 18.07 | 18.38 | 18.38 | -0.1 (-0.54%) | 24,992,227 |
| 29 Nov 2017 | USD | 17.92 | 18.49 | 17.87 | 18.48 | 18.48 | +0.57 (+3.18%) | 23,610,365 |
| 28 Nov 2017 | USD | 18 | 18.17 | 17.71 | 17.91 | 17.91 | -0.29 (-1.59%) | 18,051,176 |
| 27 Nov 2017 | USD | 18.54 | 18.68 | 17.89 | 18.2 | 18.2 | -0.63 (-3.35%) | 33,680,930 |
| 24 Nov 2017 | USD | 18.14 | 18.88 | 17.86 | 18.83 | 18.83 | +0.81 (+4.50%) | 30,296,224 |
| 23 Nov 2017 | USD | 18.54 | 19.07 | 17.91 | 18.02 | 18.02 | -0.54 (-2.91%) | 41,694,788 |
| 22 Nov 2017 | USD | 18.64 | 19.23 | 18.32 | 18.56 | 18.56 | -0.09 (-0.48%) | 36,034,622 |
| 21 Nov 2017 | USD | 18.48 | 18.96 | 18.37 | 18.65 | 18.65 | +0.07 (+0.38%) | 36,057,900 |
| 20 Nov 2017 | USD | 17.7 | 18.6 | 17.67 | 18.58 | 18.58 | +0.68 (+3.80%) | 54,917,144 |
| 17 Nov 2017 | USD | 17.43 | 17.95 | 17.38 | 17.9 | 17.9 | +0.46 (+2.64%) | 47,301,428 |
| 16 Nov 2017 | USD | 17.5 | 17.56 | 17.27 | 17.44 | 17.44 | -0.14 (-0.80%) | 26,991,379 |
| 15 Nov 2017 | USD | 17.21 | 17.67 | 17.16 | 17.58 | 17.58 | +0.31 (+1.80%) | 31,528,203 |
| 14 Nov 2017 | USD | 17.36 | 17.41 | 17.02 | 17.27 | 17.27 | -0.05 (-0.29%) | 23,977,267 |
| 13 Nov 2017 | USD | 16.85 | 17.67 | 16.83 | 17.32 | 17.32 | +0.42 (+2.49%) | 40,438,338 |
| 10 Nov 2017 | USD | 17.02 | 17.02 | 16.67 | 16.9 | 16.9 | -0.12 (-0.71%) | 23,619,979 |
| 9 Nov 2017 | USD | 17.01 | 17.17 | 16.93 | 17.02 | 17.02 | -0.04 (-0.23%) | 16,069,144 |
| 8 Nov 2017 | USD | 17.05 | 17.39 | 16.97 | 17.06 | 17.06 | -0.13 (-0.76%) | 24,990,179 |
| 7 Nov 2017 | USD | 16.65 | 17.21 | 16.63 | 17.19 | 17.19 | +0.47 (+2.81%) | 32,852,495 |
| 6 Nov 2017 | USD | 16.76 | 16.81 | 16.41 | 16.72 | 16.72 | -0.4 (-2.34%) | 20,680,585 |
| 3 Nov 2017 | USD | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | USD | 16.82 | 17.13 | 16.59 | 17.12 | 17.12 | +0.27 (+1.60%) | 25,569,276 |
| 1 Nov 2017 | USD | 17.09 | 17.13 | 16.77 | 16.85 | 16.85 | -0.3 (-1.75%) | 22,891,713 |
