| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2017 | USD | 23.09 | 23.16 | 22.75 | 22.79 | 22.79 | -0.28 (-1.21%) | 60,339 |
| 21 Nov 2017 | USD | 22.74 | 23.09 | 22.5072 | 23.07 | 23.07 | +0.4 (+1.76%) | 45,260 |
| 20 Nov 2017 | USD | 22.33 | 22.81 | 22.2 | 22.67 | 22.67 | +0.35 (+1.57%) | 85,601 |
| 17 Nov 2017 | USD | 22.19 | 22.62 | 22.19 | 22.32 | 22.32 | -0.01 (-0.04%) | 79,338 |
| 16 Nov 2017 | USD | 21.71 | 22.38 | 21.64 | 22.33 | 22.33 | +0.69 (+3.19%) | 99,309 |
| 15 Nov 2017 | USD | 21.6 | 21.79 | 21.48 | 21.64 | 21.64 | -0.07 (-0.32%) | 30,078 |
| 14 Nov 2017 | USD | 22.12 | 22.25 | 21.61 | 21.71 | 21.71 | -0.51 (-2.30%) | 215,492 |
| 13 Nov 2017 | USD | 22.6 | 22.6 | 22.15 | 22.22 | 22.22 | -0.42 (-1.86%) | 66,913 |
| 10 Nov 2017 | USD | 22.46 | 22.94 | 22.17 | 22.64 | 22.64 | +0.17 (+0.76%) | 92,410 |
| 9 Nov 2017 | USD | 22.43 | 23.195 | 22.2601 | 22.47 | 22.47 | -0.24 (-1.06%) | 112,244 |
| 8 Nov 2017 | USD | 22.51 | 22.75 | 22.25 | 22.71 | 22.71 | +0.15 (+0.66%) | 78,205 |
| 7 Nov 2017 | USD | 22.84 | 22.8784 | 22.33 | 22.56 | 22.56 | -0.1 (-0.44%) | 36,944 |
| 6 Nov 2017 | USD | 22.39 | 22.8 | 22.39 | 22.66 | 22.66 | +0.17 (+0.76%) | 46,792 |
| 3 Nov 2017 | USD | 22.75 | 22.75 | 22.32 | 22.49 | 22.49 | -0.27 (-1.19%) | 88,892 |
| 2 Nov 2017 | USD | 22.95 | 23.0555 | 22.7 | 22.76 | 22.76 | -0.29 (-1.26%) | 104,836 |
| 1 Nov 2017 | USD | 23.74 | 23.74 | 22.94 | 23.05 | 23.05 | -0.43 (-1.83%) | 127,906 |
| 31 Oct 2017 | USD | 24.13 | 24.13 | 23.47 | 23.48 | 23.48 | -0.43 (-1.80%) | 59,423 |
| 30 Oct 2017 | USD | 24.31 | 24.5 | 23.9 | 23.91 | 23.91 | -0.57 (-2.33%) | 44,953 |
| 27 Oct 2017 | USD | 24.61 | 24.61 | 24.08 | 24.48 | 24.48 | +0.06 (+0.25%) | 31,876 |
| 26 Oct 2017 | USD | 24.64 | 24.74 | 24.28 | 24.42 | 24.42 | -0.17 (-0.69%) | 21,788 |
| 25 Oct 2017 | USD | 24.43 | 24.6 | 24.27 | 24.59 | 24.59 | +0.12 (+0.49%) | 21,824 |
| 24 Oct 2017 | USD | 24.69 | 24.9199 | 24.44 | 24.47 | 24.47 | -0.15 (-0.61%) | 28,875 |
| 23 Oct 2017 | USD | 24.93 | 24.93 | 24.43 | 24.62 | 24.62 | -0.26 (-1.05%) | 27,371 |
| 20 Oct 2017 | USD | 24.94 | 25.01 | 24.69 | 24.88 | 24.88 | +0.07 (+0.28%) | 18,528 |
| 19 Oct 2017 | USD | 24.92 | 25 | 24.57 | 24.81 | 24.81 | -0.15 (-0.60%) | 24,438 |
| 18 Oct 2017 | USD | 24.9 | 25.22 | 24.66 | 24.96 | 24.96 | +0.24 (+0.97%) | 48,989 |
| 17 Oct 2017 | USD | 24.76 | 25.06 | 24.55 | 24.72 | 24.72 | -0.11 (-0.44%) | 52,291 |
| 16 Oct 2017 | USD | 25.23 | 25.47 | 24.78 | 24.83 | 24.83 | -0.3 (-1.19%) | 102,060 |
| 13 Oct 2017 | USD | 24.82 | 25.2 | 24.64 | 25.13 | 25.13 | +0.32 (+1.29%) | 28,545 |
| 12 Oct 2017 | USD | 25.17 | 25.2 | 24.73 | 24.81 | 24.81 | -0.51 (-2.01%) | 43,334 |
