| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2017 | USD | 15.05 | 15.59 | 15.05 | 15.56 | 15.56 | +0.56 (+3.73%) | 535,334 |
| 24 Nov 2017 | USD | 15.64 | 15.64 | 14.663 | 15 | 15 | -0.67 (-4.28%) | 342,154 |
| 23 Nov 2017 | USD | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 15.75 | 15.92 | 15.62 | 15.67 | 15.67 | -0.12 (-0.76%) | 200,161 |
| 21 Nov 2017 | USD | 15.59 | 15.84 | 15.57 | 15.79 | 15.79 | +0.3 (+1.94%) | 263,249 |
| 20 Nov 2017 | USD | 15.42 | 15.56 | 15.3601 | 15.49 | 15.49 | +0.13 (+0.85%) | 182,992 |
| 17 Nov 2017 | USD | 15.08 | 15.43 | 14.86 | 15.36 | 15.36 | +0.23 (+1.52%) | 315,509 |
| 16 Nov 2017 | USD | 14.76 | 15.24 | 14.54 | 15.13 | 15.13 | +0.41 (+2.79%) | 224,247 |
| 15 Nov 2017 | USD | 14.29 | 14.83 | 14.2 | 14.72 | 14.72 | +0.48 (+3.37%) | 463,690 |
| 14 Nov 2017 | USD | 14.95 | 15.07 | 14.07 | 14.24 | 14.24 | -0.83 (-5.51%) | 567,745 |
| 13 Nov 2017 | USD | 15.48 | 15.56 | 15.07 | 15.07 | 15.07 | -0.42 (-2.71%) | 640,110 |
| 10 Nov 2017 | USD | 15.04 | 15.73 | 14.85 | 15.49 | 15.49 | +0.39 (+2.58%) | 674,934 |
| 9 Nov 2017 | USD | 16.79 | 17.06 | 14.46 | 15.1 | 15.1 | -2.17 (-12.57%) | 1,251,688 |
| 8 Nov 2017 | USD | 17.12 | 17.39 | 17.04 | 17.27 | 17.27 | -0.01 (-0.06%) | 179,409 |
| 7 Nov 2017 | USD | 17.64 | 17.64 | 17.23 | 17.28 | 17.28 | -0.42 (-2.37%) | 210,970 |
| 6 Nov 2017 | USD | 17.92 | 18.14 | 17.495 | 17.7 | 17.7 | -0.1 (-0.56%) | 190,746 |
| 3 Nov 2017 | USD | 17.53 | 17.88 | 17.47 | 17.8 | 17.8 | +0.28 (+1.60%) | 327,130 |
| 2 Nov 2017 | USD | 17.82 | 17.92 | 17.41 | 17.52 | 17.52 | -0.34 (-1.90%) | 264,182 |
| 1 Nov 2017 | USD | 18.25 | 18.39 | 17.83 | 17.86 | 17.86 | -0.29 (-1.60%) | 405,268 |
| 31 Oct 2017 | USD | 17.68 | 18.29 | 17.62 | 18.15 | 18.15 | +0.52 (+2.95%) | 318,201 |
| 30 Oct 2017 | USD | 17.49 | 17.72 | 17.34 | 17.63 | 17.63 | +0.21 (+1.21%) | 211,454 |
| 27 Oct 2017 | USD | 17.02 | 17.49 | 16.93 | 17.42 | 17.42 | +0.45 (+2.65%) | 352,628 |
| 26 Oct 2017 | USD | 17.11 | 17.11 | 16.8 | 16.97 | 16.97 | -0.2 (-1.16%) | 347,434 |
| 25 Oct 2017 | USD | 17.7 | 17.7 | 17.03 | 17.17 | 17.17 | -0.53 (-2.99%) | 314,955 |
| 24 Oct 2017 | USD | 17.65 | 17.83 | 17.55 | 17.7 | 17.7 | +0.03 (+0.17%) | 317,520 |
| 23 Oct 2017 | USD | 17.86 | 17.89 | 17.57 | 17.67 | 17.67 | -0.21 (-1.17%) | 251,480 |
| 20 Oct 2017 | USD | 17.94 | 18.08 | 17.75 | 17.88 | 17.88 | +0.1 (+0.56%) | 307,725 |
| 19 Oct 2017 | USD | 17.95 | 18.07 | 17.52 | 17.78 | 17.78 | -0.22 (-1.22%) | 452,600 |
| 18 Oct 2017 | USD | 18.29 | 18.33 | 17.86 | 18 | 18 | -0.19 (-1.04%) | 249,337 |
| 17 Oct 2017 | USD | 18.43 | 18.605 | 18.17 | 18.19 | 18.19 | -0.215 (-1.17%) | 213,298 |
