| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | USD | 17.45 | 18.21 | 17.06 | 17.8 | 17.8 | +0.38 (+2.18%) | 237,790 |
| 6 Dec 2017 | USD | 17.69 | 17.69 | 16.74 | 17.42 | 17.42 | -0.23 (-1.30%) | 283,902 |
| 5 Dec 2017 | USD | 17.65 | 18.1 | 17.21 | 17.65 | 17.65 | +0.03 (+0.17%) | 228,437 |
| 4 Dec 2017 | USD | 19 | 19.26 | 17.54 | 17.62 | 17.62 | -1.19 (-6.33%) | 185,608 |
| 1 Dec 2017 | USD | 18.71 | 19.085 | 17.5 | 18.81 | 18.81 | -0.28 (-1.47%) | 280,632 |
| 30 Nov 2017 | USD | 19.14 | 19.4 | 18.21 | 19.09 | 19.09 | +0.15 (+0.79%) | 445,471 |
| 29 Nov 2017 | USD | 18.51 | 19.22 | 18.39 | 18.94 | 18.94 | +0.38 (+2.05%) | 272,000 |
| 28 Nov 2017 | USD | 18.96 | 19.1975 | 17.99 | 18.56 | 18.56 | -0.44 (-2.32%) | 282,879 |
| 27 Nov 2017 | USD | 18.78 | 19.45 | 18.47 | 19 | 19 | +0.31 (+1.66%) | 329,171 |
| 24 Nov 2017 | USD | 18.51 | 19.005 | 17.73 | 18.69 | 18.69 | +0.26 (+1.41%) | 183,816 |
| 23 Nov 2017 | USD | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 18.49 | 19.4 | 18.35 | 18.43 | 18.43 | +0.04 (+0.22%) | 328,022 |
| 21 Nov 2017 | USD | 18.29 | 18.75 | 18.05 | 18.39 | 18.39 | +0.26 (+1.43%) | 112,531 |
| 20 Nov 2017 | USD | 17.81 | 18.47 | 17.62 | 18.13 | 18.13 | +0.25 (+1.40%) | 141,421 |
| 17 Nov 2017 | USD | 17.74 | 18.42 | 17.73 | 17.88 | 17.88 | +0.08 (+0.45%) | 109,167 |
| 16 Nov 2017 | USD | 17.31 | 18.29 | 17.2301 | 17.8 | 17.8 | +0.51 (+2.95%) | 202,620 |
| 15 Nov 2017 | USD | 17.49 | 18.22 | 17.21 | 17.29 | 17.29 | -0.12 (-0.69%) | 130,850 |
| 14 Nov 2017 | USD | 17.57 | 17.8 | 17.02 | 17.41 | 17.41 | -0.17 (-0.97%) | 123,288 |
| 13 Nov 2017 | USD | 19.21 | 19.2401 | 17.0801 | 17.58 | 17.58 | -1.64 (-8.53%) | 216,569 |
| 10 Nov 2017 | USD | 18.42 | 19.98 | 17.91 | 19.22 | 19.22 | +1.04 (+5.72%) | 236,738 |
| 9 Nov 2017 | USD | 17.28 | 18.446 | 17.12 | 18.18 | 18.18 | +0.71 (+4.06%) | 205,416 |
| 8 Nov 2017 | USD | 16.25 | 17.8 | 16.13 | 17.47 | 17.47 | +1.19 (+7.31%) | 258,663 |
| 7 Nov 2017 | USD | 16.7 | 17.26 | 15.2 | 16.28 | 16.28 | -0.33 (-1.99%) | 470,268 |
| 6 Nov 2017 | USD | 17.83 | 18.05 | 16.31 | 16.61 | 16.61 | -1.14 (-6.42%) | 337,692 |
| 3 Nov 2017 | USD | 17.13 | 18.33 | 17.05 | 17.75 | 17.75 | +0.67 (+3.92%) | 265,715 |
| 2 Nov 2017 | USD | 17.25 | 17.72 | 17.02 | 17.08 | 17.08 | -0.26 (-1.50%) | 123,245 |
| 1 Nov 2017 | USD | 18.52 | 19.1174 | 17.18 | 17.34 | 17.34 | -0.98 (-5.35%) | 215,830 |
| 31 Oct 2017 | USD | 18.42 | 18.7499 | 17.761 | 18.32 | 18.32 | +0.44 (+2.46%) | 235,668 |
| 30 Oct 2017 | USD | 17.16 | 17.98 | 16.61 | 17.88 | 17.88 | +0.83 (+4.87%) | 163,879 |
| 27 Oct 2017 | USD | 17.04 | 17.27 | 16.57 | 17.05 | 17.05 | -0.13 (-0.76%) | 219,775 |
