| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | USD | 18.26 | 18.42 | 17.75 | 18.23 | 18.23 | -0.04 (-0.22%) | 483,153 |
| 30 Nov 2017 | USD | 17.47 | 18.32 | 17.3 | 18.27 | 18.27 | +0.67 (+3.81%) | 711,172 |
| 29 Nov 2017 | USD | 17.33 | 17.94 | 17.09 | 17.6 | 17.6 | +0.29 (+1.68%) | 961,386 |
| 28 Nov 2017 | USD | 17.55 | 17.7 | 17.05 | 17.31 | 17.31 | -0.31 (-1.76%) | 896,338 |
| 27 Nov 2017 | USD | 17.96 | 17.96 | 17.54 | 17.62 | 17.62 | -0.2 (-1.12%) | 535,008 |
| 24 Nov 2017 | USD | 17.94 | 17.9723 | 17.82 | 17.82 | 17.82 | -0.03 (-0.17%) | 33,681 |
| 23 Nov 2017 | USD | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 17.98 | 18.19 | 17.62 | 17.85 | 17.85 | -0.27 (-1.49%) | 694,987 |
| 21 Nov 2017 | USD | 18.3 | 18.45 | 17.95 | 18.12 | 18.12 | -0.18 (-0.98%) | 767,721 |
| 20 Nov 2017 | USD | 18.2 | 18.9108 | 18 | 18.3 | 18.3 | +0.18 (+0.99%) | 690,397 |
| 17 Nov 2017 | USD | 18.21 | 18.275 | 17.8968 | 18.12 | 18.12 | -0.01 (-0.06%) | 155,167 |
| 16 Nov 2017 | USD | 18.15 | 18.2263 | 17.9701 | 18.13 | 18.13 | -0.02 (-0.11%) | 113,796 |
| 15 Nov 2017 | USD | 17.94 | 18.28 | 17.7 | 18.15 | 18.15 | +0.21 (+1.17%) | 194,664 |
| 14 Nov 2017 | USD | 17.82 | 18.17 | 17.6362 | 17.94 | 17.94 | -0.12 (-0.66%) | 231,937 |
| 13 Nov 2017 | USD | 18.06 | 18.3975 | 17.95 | 18.06 | 18.06 | -0.03 (-0.17%) | 207,250 |
| 10 Nov 2017 | USD | 18 | 18.15 | 17.85 | 18.09 | 18.09 | +0.07 (+0.39%) | 116,942 |
| 9 Nov 2017 | USD | 18.1 | 18.33 | 17.94 | 18.02 | 18.02 | -0.12 (-0.66%) | 222,936 |
| 8 Nov 2017 | USD | 18.16 | 18.4 | 18.05 | 18.14 | 18.14 | -0.18 (-0.98%) | 145,740 |
| 7 Nov 2017 | USD | 18.35 | 18.46 | 18.23 | 18.32 | 18.32 | -0.03 (-0.16%) | 178,531 |
| 6 Nov 2017 | USD | 18.31 | 18.5 | 18.05 | 18.35 | 18.35 | +0.1 (+0.55%) | 227,618 |
| 3 Nov 2017 | USD | 18.38 | 18.38 | 18.051 | 18.25 | 18.25 | +0.01 (+0.05%) | 226,800 |
| 2 Nov 2017 | USD | 18.59 | 18.59 | 18.0401 | 18.24 | 18.24 | -0.18 (-0.98%) | 842,295 |
| 1 Nov 2017 | USD | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | +0.42 (+2.33%) | 1,656,304 |
| 31 Oct 2017 | USD | 17.65 | 18.09 | 17.63 | 18 | 18 | +0.35 (+1.98%) | 1,226,532 |
| 30 Oct 2017 | USD | 17.55 | 17.8 | 17.5 | 17.65 | 17.65 | +0.07 (+0.40%) | 705,325 |
| 27 Oct 2017 | USD | 17.2 | 17.84 | 17.2 | 17.58 | 17.58 | +0.33 (+1.91%) | 3,315,223 |
| 26 Oct 2017 | USD | 16.85 | 18 | 16.85 | 17.25 | 17.25 | 0.0 (0.0%) | 18,495,687 |
