| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 22.24 | 22.24 | 21.9484 | 21.99 | 21.99 | -0.29 (-1.30%) | 53,295 |
| 28 Nov 2017 | USD | 22.1 | 22.28 | 22 | 22.28 | 22.28 | +0.23 (+1.04%) | 40,147 |
| 27 Nov 2017 | USD | 22.24 | 22.24 | 21.93 | 22.05 | 22.05 | -0.15 (-0.68%) | 19,432 |
| 24 Nov 2017 | USD | 22.1 | 22.29 | 22.08 | 22.2 | 22.2 | +0.23 (+1.05%) | 24,225 |
| 23 Nov 2017 | USD | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 21.77 | 22.12 | 21.73 | 21.97 | 21.97 | +0.23 (+1.06%) | 28,802 |
| 21 Nov 2017 | USD | 21.75 | 21.83 | 21.72 | 21.74 | 21.74 | -0.01 (-0.05%) | 32,974 |
| 20 Nov 2017 | USD | 21.75 | 21.905 | 21.6 | 21.75 | 21.75 | +0.01 (+0.05%) | 53,289 |
| 17 Nov 2017 | USD | 21.99 | 22.1043 | 21.67 | 21.74 | 21.74 | -0.16 (-0.73%) | 42,581 |
| 16 Nov 2017 | USD | 21.88 | 22.759 | 21.8 | 21.9 | 21.9 | +0.17 (+0.78%) | 49,625 |
| 15 Nov 2017 | USD | 21.81 | 21.94 | 21.63 | 21.73 | 21.73 | -0.22 (-1.00%) | 51,868 |
| 14 Nov 2017 | USD | 21.88 | 21.96 | 21.6 | 21.95 | 21.95 | -0.01 (-0.05%) | 31,236 |
| 13 Nov 2017 | USD | 21.97 | 22.18 | 21.801 | 21.96 | 21.96 | -0.01 (-0.05%) | 33,921 |
| 10 Nov 2017 | USD | 22 | 22.17 | 21.88 | 21.97 | 21.97 | -0.26 (-1.17%) | 28,864 |
| 9 Nov 2017 | USD | 22.33 | 22.37 | 21.85 | 22.23 | 22.23 | -0.03 (-0.13%) | 32,348 |
| 8 Nov 2017 | USD | 22.54 | 22.57 | 22.2 | 22.26 | 22.26 | -0.16 (-0.71%) | 32,360 |
| 7 Nov 2017 | USD | 22.29 | 22.42 | 22.15 | 22.42 | 22.42 | +0.11 (+0.49%) | 40,603 |
| 6 Nov 2017 | USD | 22.3 | 22.31 | 22.21 | 22.31 | 22.31 | +0.02 (+0.09%) | 35,403 |
| 3 Nov 2017 | USD | 22.21 | 22.4 | 22.21 | 22.29 | 22.29 | +0.04 (+0.18%) | 39,345 |
| 2 Nov 2017 | USD | 22.03 | 22.32 | 21.93 | 22.25 | 22.25 | +0.2 (+0.91%) | 45,436 |
| 1 Nov 2017 | USD | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | +0.09 (+0.41%) | 22,633 |
| 31 Oct 2017 | USD | 21.95 | 22.09 | 21.9 | 21.96 | 21.96 | +0.05 (+0.23%) | 28,528 |
| 30 Oct 2017 | USD | 21.77 | 21.94 | 21.77 | 21.91 | 21.91 | +0.07 (+0.32%) | 22,771 |
| 27 Oct 2017 | USD | 21.95 | 21.95 | 21.72 | 21.84 | 21.84 | -0.02 (-0.09%) | 28,295 |
| 26 Oct 2017 | USD | 22.06 | 22.18 | 21.72 | 21.86 | 21.86 | -0.08 (-0.36%) | 78,455 |
| 25 Oct 2017 | USD | 22.19 | 22.28 | 21.8169 | 21.94 | 21.94 | -0.25 (-1.13%) | 54,051 |
| 24 Oct 2017 | USD | 22.28 | 22.28 | 22.1516 | 22.19 | 22.19 | +0.04 (+0.18%) | 26,481 |
| 23 Oct 2017 | USD | 22.21 | 22.22 | 22.04 | 22.15 | 22.15 | -0.02 (-0.09%) | 28,993 |
| 20 Oct 2017 | USD | 22.16 | 22.34 | 21.96 | 22.17 | 22.17 | +0.13 (+0.59%) | 45,439 |
| 19 Oct 2017 | USD | 21.96 | 22.23 | 21.96 | 22.04 | 22.04 | +0.08 (+0.36%) | 38,595 |
