| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2017 | USD | 17 | 17.09 | 16.921 | 17.01 | 17.01 | +0.02 (+0.12%) | 51,376 |
| 21 Nov 2017 | USD | 16.79 | 17.14 | 16.79 | 16.99 | 16.99 | +0.2 (+1.19%) | 76,818 |
| 20 Nov 2017 | USD | 17.11 | 17.25 | 16.74 | 16.79 | 16.79 | -0.32 (-1.87%) | 154,640 |
| 17 Nov 2017 | USD | 16.91 | 17.14 | 16.86 | 17.11 | 17.11 | +0.23 (+1.36%) | 58,759 |
| 16 Nov 2017 | USD | 17.02 | 17.14 | 16.74 | 16.88 | 16.88 | -0.39 (-2.26%) | 76,187 |
| 15 Nov 2017 | USD | 17.42 | 17.47 | 17.19 | 17.27 | 17.27 | -0.15 (-0.86%) | 200,393 |
| 14 Nov 2017 | USD | 17.53 | 17.65 | 17.39 | 17.42 | 17.42 | -0.12 (-0.68%) | 112,300 |
| 13 Nov 2017 | USD | 18 | 18.035 | 17.47 | 17.54 | 17.54 | -0.51 (-2.83%) | 435,630 |
| 10 Nov 2017 | USD | 17.98 | 18.25 | 17.83 | 18.05 | 18.05 | +0.04 (+0.22%) | 53,955 |
| 9 Nov 2017 | USD | 18.07 | 18.29 | 17.93 | 18.01 | 18.01 | 0.0 (0.0%) | 58,413 |
| 8 Nov 2017 | USD | 17.85 | 18.09 | 17.695 | 18.01 | 18.01 | +0.2 (+1.12%) | 74,315 |
| 7 Nov 2017 | USD | 18.5 | 18.5 | 17.53 | 17.81 | 17.81 | -0.54 (-2.94%) | 127,116 |
| 6 Nov 2017 | USD | 18.38 | 18.429 | 18.23 | 18.35 | 18.35 | +0.05 (+0.27%) | 353,595 |
| 3 Nov 2017 | USD | 18.12 | 18.41 | 18.12 | 18.3 | 18.3 | +0.17 (+0.94%) | 105,432 |
| 2 Nov 2017 | USD | 18.34 | 18.365 | 18.06 | 18.13 | 18.13 | -0.21 (-1.15%) | 156,930 |
| 1 Nov 2017 | USD | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | +0.26 (+1.44%) | 110,005 |
| 31 Oct 2017 | USD | 17.95 | 18.08 | 17.86 | 18.08 | 18.08 | +0.13 (+0.72%) | 171,869 |
| 30 Oct 2017 | USD | 17.72 | 17.95 | 17.65 | 17.95 | 17.95 | +0.22 (+1.24%) | 170,953 |
| 27 Oct 2017 | USD | 17.43 | 17.78 | 17.36 | 17.73 | 17.73 | +0.29 (+1.66%) | 217,996 |
| 26 Oct 2017 | USD | 17.36 | 17.63 | 17.285 | 17.44 | 17.44 | +0.09 (+0.52%) | 107,834 |
| 25 Oct 2017 | USD | 17.4 | 17.45 | 17.04 | 17.35 | 17.35 | +0.06 (+0.35%) | 133,052 |
| 24 Oct 2017 | USD | 17.28 | 17.41 | 17.2 | 17.29 | 17.29 | +0.04 (+0.23%) | 69,355 |
| 23 Oct 2017 | USD | 17.36 | 17.45 | 17.14 | 17.25 | 17.25 | -0.1 (-0.58%) | 40,919 |
| 20 Oct 2017 | USD | 17.24 | 17.62 | 17.1653 | 17.35 | 17.35 | +0.1 (+0.58%) | 148,360 |
| 19 Oct 2017 | USD | 17.27 | 17.29 | 17.13 | 17.25 | 17.25 | -0.02 (-0.12%) | 42,556 |
| 18 Oct 2017 | USD | 17.25 | 17.54 | 17.17 | 17.27 | 17.27 | +0.02 (+0.12%) | 51,307 |
| 17 Oct 2017 | USD | 17.23 | 17.35 | 17.11 | 17.25 | 17.25 | 0.0 (0.0%) | 51,006 |
| 16 Oct 2017 | USD | 17.38 | 17.38 | 17.19 | 17.25 | 17.25 | +0.03 (+0.17%) | 51,815 |
| 13 Oct 2017 | USD | 17.2 | 17.28 | 17.05 | 17.22 | 17.22 | +0.01 (+0.06%) | 64,506 |
| 12 Oct 2017 | USD | 16.77 | 17.34 | 16.71 | 17.21 | 17.21 | +0.36 (+2.14%) | 131,457 |
