| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2017 | USD | 15.71 | 15.75 | 15.44 | 15.55 | 15.55 | -0.07 (-0.45%) | 581,750 |
| 23 Nov 2017 | USD | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 15.5 | 16.45 | 15.37 | 15.62 | 15.62 | +0.22 (+1.43%) | 1,769,053 |
| 21 Nov 2017 | USD | 15.5 | 15.96 | 15.24 | 15.4 | 15.4 | -0.1 (-0.65%) | 1,280,641 |
| 20 Nov 2017 | USD | 15.34 | 15.74 | 15.1 | 15.5 | 15.5 | +0.04 (+0.26%) | 1,683,001 |
| 17 Nov 2017 | USD | 15.39 | 15.81 | 15.175 | 15.46 | 15.46 | +0.1 (+0.65%) | 2,544,510 |
| 16 Nov 2017 | USD | 14.91 | 15.43 | 14.66 | 15.36 | 15.36 | +0.37 (+2.47%) | 1,408,183 |
| 15 Nov 2017 | USD | 14.53 | 15.37 | 14.14 | 14.99 | 14.99 | +0.19 (+1.28%) | 1,991,399 |
| 14 Nov 2017 | USD | 15.74 | 15.91 | 14.725 | 14.8 | 14.8 | -1.06 (-6.68%) | 2,484,037 |
| 13 Nov 2017 | USD | 16.4 | 16.43 | 15.78 | 15.86 | 15.86 | -0.71 (-4.28%) | 1,947,830 |
| 10 Nov 2017 | USD | 16.47 | 16.82 | 16.46 | 16.57 | 16.57 | -0.03 (-0.18%) | 1,143,389 |
| 9 Nov 2017 | USD | 16.61 | 17.148 | 16.45 | 16.6 | 16.6 | -0.36 (-2.12%) | 1,506,656 |
| 8 Nov 2017 | USD | 16.25 | 16.98 | 16.24 | 16.96 | 16.96 | +0.55 (+3.35%) | 1,914,270 |
| 7 Nov 2017 | USD | 17.15 | 17.2 | 16.36 | 16.41 | 16.41 | -0.7 (-4.09%) | 2,635,121 |
| 6 Nov 2017 | USD | 16 | 17.19 | 15.69 | 17.11 | 17.11 | +1.15 (+7.21%) | 4,348,955 |
| 3 Nov 2017 | USD | 14.42 | 16.06 | 14.42 | 15.96 | 15.96 | +1.33 (+9.09%) | 4,417,412 |
| 2 Nov 2017 | USD | 14.36 | 14.76 | 14.27 | 14.63 | 14.63 | +0.27 (+1.88%) | 4,060,869 |
| 1 Nov 2017 | USD | 14.06 | 14.45 | 14 | 14.36 | 14.36 | +0.42 (+3.01%) | 4,080,012 |
| 31 Oct 2017 | USD | 17.01 | 17.58 | 13.76 | 13.94 | 13.94 | -2.24 (-13.84%) | 11,789,399 |
| 30 Oct 2017 | USD | 16.24 | 17.18 | 16.13 | 16.18 | 16.18 | +0.1 (+0.62%) | 4,664,799 |
| 27 Oct 2017 | USD | 16.44 | 16.47 | 15.97 | 16.08 | 16.08 | -0.63 (-3.77%) | 2,663,935 |
| 26 Oct 2017 | USD | 16.27 | 16.74 | 16.245 | 16.71 | 16.71 | +0.47 (+2.89%) | 2,140,491 |
| 25 Oct 2017 | USD | 16.56 | 16.6 | 15.86 | 16.24 | 16.24 | -0.32 (-1.93%) | 2,130,506 |
| 24 Oct 2017 | USD | 15.75 | 16.74 | 15.71 | 16.56 | 16.56 | +0.8 (+5.08%) | 3,780,168 |
| 23 Oct 2017 | USD | 15.79 | 16.08 | 15.67 | 15.76 | 15.76 | -0.24 (-1.50%) | 2,352,211 |
| 20 Oct 2017 | USD | 16.29 | 16.38 | 15.77 | 16 | 16 | -0.19 (-1.17%) | 2,549,109 |
| 19 Oct 2017 | USD | 15.57 | 16.5 | 15.33 | 16.19 | 16.19 | +0.34 (+2.15%) | 2,644,512 |
| 18 Oct 2017 | USD | 16 | 16.1 | 15.74 | 15.85 | 15.85 | -0.19 (-1.18%) | 1,511,362 |
| 17 Oct 2017 | USD | 16.2 | 16.51 | 15.83 | 16.04 | 16.04 | -0.16 (-0.99%) | 1,597,805 |
| 16 Oct 2017 | USD | 16.39 | 16.51 | 16.1 | 16.2 | 16.2 | -0.1 (-0.61%) | 1,515,301 |
