| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | USD | 23.24 | 23.53 | 23.24 | 23.31 | 23.31 | +0.27 (+1.17%) | 478,009 |
| 1 Dec 2017 | USD | 23.28 | 23.45 | 22.78 | 23.04 | 23.04 | -0.29 (-1.24%) | 490,161 |
| 30 Nov 2017 | USD | 23.71 | 23.8 | 23.07 | 23.33 | 23.33 | -0.35 (-1.48%) | 730,876 |
| 29 Nov 2017 | USD | 23.32 | 23.795 | 23.18 | 23.68 | 23.68 | +0.4 (+1.72%) | 544,115 |
| 28 Nov 2017 | USD | 22.43 | 23.38 | 22.36 | 23.28 | 23.28 | +0.85 (+3.79%) | 544,449 |
| 27 Nov 2017 | USD | 22.25 | 22.52 | 22.21 | 22.43 | 22.43 | +0.18 (+0.81%) | 416,371 |
| 24 Nov 2017 | USD | 22.49 | 22.81 | 22.23 | 22.25 | 22.25 | -0.27 (-1.20%) | 231,214 |
| 23 Nov 2017 | USD | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 22.84 | 22.86 | 22.4 | 22.52 | 22.52 | -0.29 (-1.27%) | 404,898 |
| 21 Nov 2017 | USD | 22.87 | 23.09 | 22.67 | 22.81 | 22.81 | -0.02 (-0.09%) | 705,660 |
| 20 Nov 2017 | USD | 23 | 23.135 | 22.73 | 22.83 | 22.83 | -0.18 (-0.78%) | 760,515 |
| 17 Nov 2017 | USD | 23.42 | 23.46 | 22.87 | 23.01 | 23.01 | -0.23 (-0.99%) | 2,295,386 |
| 16 Nov 2017 | USD | 23.09 | 23.33 | 23.02 | 23.24 | 23.24 | +0.24 (+1.04%) | 229,249 |
| 15 Nov 2017 | USD | 23.11 | 23.42 | 22.95 | 23 | 23 | -0.12 (-0.52%) | 338,278 |
| 14 Nov 2017 | USD | 22.76 | 23.23 | 22.67 | 23.12 | 23.12 | +0.3 (+1.31%) | 375,881 |
| 13 Nov 2017 | USD | 22.72 | 22.93 | 22.62 | 22.82 | 22.82 | 0.0 (0.0%) | 166,215 |
| 10 Nov 2017 | USD | 22.65 | 22.84 | 22.23 | 22.82 | 22.82 | +0.2 (+0.88%) | 256,057 |
| 9 Nov 2017 | USD | 22.6 | 22.6799 | 22.41 | 22.62 | 22.62 | -0.03 (-0.13%) | 243,496 |
| 8 Nov 2017 | USD | 22.64 | 22.85 | 22.44 | 22.65 | 22.65 | -0.13 (-0.57%) | 300,071 |
| 7 Nov 2017 | USD | 22.5 | 22.82 | 22.5 | 22.78 | 22.78 | +0.24 (+1.06%) | 412,582 |
| 6 Nov 2017 | USD | 22.6 | 22.79 | 22.42 | 22.54 | 22.54 | 0.0 (0.0%) | 365,639 |
| 3 Nov 2017 | USD | 22.42 | 22.645 | 22.06 | 22.54 | 22.54 | -0.06 (-0.27%) | 736,648 |
| 2 Nov 2017 | USD | 24.04 | 24.24 | 22.37 | 22.6 | 22.6 | -1.93 (-7.87%) | 1,558,603 |
| 1 Nov 2017 | USD | 24.85 | 24.88 | 24.36 | 24.53 | 24.53 | -0.39 (-1.57%) | 356,330 |
| 31 Oct 2017 | USD | 24.76 | 24.97 | 24.7 | 24.92 | 24.92 | +0.07 (+0.28%) | 187,989 |
| 30 Oct 2017 | USD | 24.76 | 24.98 | 24.65 | 24.85 | 24.85 | 0.0 (0.0%) | 188,249 |
| 27 Oct 2017 | USD | 25.52 | 25.59 | 24.75 | 24.85 | 24.85 | -0.62 (-2.43%) | 204,392 |
| 26 Oct 2017 | USD | 24.78 | 25.52 | 24.63 | 25.47 | 25.47 | +0.83 (+3.37%) | 210,447 |
| 25 Oct 2017 | USD | 24.53 | 24.74 | 24.49 | 24.64 | 24.64 | +0.12 (+0.49%) | 239,231 |
| 24 Oct 2017 | USD | 24.53 | 24.875 | 24.48 | 24.52 | 24.52 | -0.04 (-0.16%) | 111,549 |
