| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 14.31 | 14.42 | 14.3 | 14.38 | 13.8936 | +0.09 (+0.63%) | 23,652 |
| 28 Nov 2017 | USD | 14.31 | 14.37 | 14.2 | 14.29 | 13.8066 | -0.01 (-0.07%) | 23,616 |
| 27 Nov 2017 | USD | 14.34 | 14.43 | 14.2 | 14.3 | 13.8163 | +0.01 (+0.07%) | 42,724 |
| 24 Nov 2017 | USD | 14.28 | 14.33 | 14.241 | 14.29 | 13.8066 | +0.01 (+0.07%) | 11,552 |
| 23 Nov 2017 | USD | 14.28 | 14.28 | 14.28 | 14.28 | 13.797 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 14.36 | 14.38 | 14.19 | 14.28 | 13.797 | -0.07 (-0.49%) | 40,570 |
| 21 Nov 2017 | USD | 14.26 | 14.36 | 14.1343 | 14.35 | 13.8646 | +0.11 (+0.77%) | 43,937 |
| 20 Nov 2017 | USD | 14.21 | 14.26 | 14.07 | 14.24 | 13.7583 | +0.07 (+0.49%) | 28,114 |
| 17 Nov 2017 | USD | 14.17 | 14.27 | 14.13 | 14.17 | 13.6907 | -0.08 (-0.56%) | 27,084 |
| 16 Nov 2017 | USD | 14.15 | 14.26 | 14.01 | 14.25 | 13.768 | -0.14 (-0.97%) | 34,700 |
| 15 Nov 2017 | USD | 14.44 | 14.64 | 14.3846 | 14.39 | 13.9032 | -0.15 (-1.03%) | 69,383 |
| 14 Nov 2017 | USD | 14.58 | 14.59 | 14.51 | 14.54 | 14.0482 | -0.02 (-0.14%) | 45,450 |
| 13 Nov 2017 | USD | 14.62 | 14.6499 | 14.51 | 14.56 | 14.0675 | -0.08 (-0.55%) | 24,047 |
| 10 Nov 2017 | USD | 14.55 | 14.69 | 14.55 | 14.64 | 14.1448 | +0.12 (+0.83%) | 79,320 |
| 9 Nov 2017 | USD | 14.28 | 14.54 | 14.28 | 14.52 | 14.0288 | +0.13 (+0.90%) | 58,843 |
| 8 Nov 2017 | USD | 14.25 | 14.485 | 14.06 | 14.39 | 13.9032 | +0.64 (+4.65%) | 200,352 |
| 7 Nov 2017 | USD | 13.66 | 13.92 | 13.66 | 13.75 | 13.2849 | +0.05 (+0.36%) | 58,793 |
| 6 Nov 2017 | USD | 14.05 | 14.0566 | 13.68 | 13.7 | 13.2366 | -0.29 (-2.07%) | 79,784 |
| 3 Nov 2017 | USD | 14.12 | 14.12 | 13.915 | 13.99 | 13.5168 | -0.15 (-1.06%) | 28,151 |
| 2 Nov 2017 | USD | 14 | 14.16 | 13.99 | 14.14 | 13.6617 | +0.14 (+1.00%) | 20,974 |
| 1 Nov 2017 | USD | 14.21 | 14.21 | 13.9 | 14 | 13.5264 | -0.15 (-1.06%) | 41,917 |
| 31 Oct 2017 | USD | 14.17 | 14.18 | 14.04 | 14.15 | 13.6714 | +0.06 (+0.43%) | 30,768 |
| 30 Oct 2017 | USD | 14.3 | 14.35 | 14.02 | 14.09 | 13.6134 | -0.18 (-1.26%) | 19,721 |
| 27 Oct 2017 | USD | 14.03 | 14.3 | 13.801 | 14.27 | 13.7873 | +0.24 (+1.71%) | 43,273 |
| 26 Oct 2017 | USD | 14.27 | 14.3 | 14 | 14.03 | 13.5554 | -0.22 (-1.54%) | 36,398 |
| 25 Oct 2017 | USD | 14.27 | 14.41 | 14.2 | 14.25 | 13.768 | -0.03 (-0.21%) | 35,250 |
| 24 Oct 2017 | USD | 14.31 | 14.44 | 14.22 | 14.28 | 13.797 | +0.02 (+0.14%) | 40,676 |
| 23 Oct 2017 | USD | 14.51 | 14.55 | 14.25 | 14.26 | 13.7776 | -0.24 (-1.66%) | 71,427 |
| 20 Oct 2017 | USD | 14.53 | 14.59 | 14.42 | 14.5 | 14.0095 | +0.04 (+0.28%) | 33,577 |
| 19 Oct 2017 | USD | 14.55 | 14.59 | 14.44 | 14.46 | 13.9709 | -0.06 (-0.41%) | 18,137 |
