| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | USD | 19.28 | 19.46 | 18.73 | 18.87 | 18.87 | -0.59 (-3.03%) | 848,573 |
| 5 Dec 2017 | USD | 19.84 | 20.03 | 19.4 | 19.46 | 19.46 | -0.48 (-2.41%) | 1,504,806 |
| 4 Dec 2017 | USD | 20.7 | 20.71 | 19.9 | 19.94 | 19.94 | -0.67 (-3.25%) | 1,601,316 |
| 1 Dec 2017 | USD | 20.5 | 20.8 | 20.29 | 20.61 | 20.61 | +0.32 (+1.58%) | 1,389,297 |
| 30 Nov 2017 | USD | 20 | 20.35 | 19.87 | 20.29 | 20.29 | +0.49 (+2.47%) | 2,192,883 |
| 29 Nov 2017 | USD | 19.88 | 19.9 | 19.18 | 19.8 | 19.8 | -0.03 (-0.15%) | 2,265,559 |
| 28 Nov 2017 | USD | 20.1 | 20.1 | 19.82 | 19.83 | 19.83 | -0.2 (-1.00%) | 2,087,853 |
| 27 Nov 2017 | USD | 20.73 | 20.75 | 19.93 | 20.03 | 20.03 | -0.73 (-3.52%) | 1,545,034 |
| 24 Nov 2017 | USD | 20.99 | 21 | 20.68 | 20.76 | 20.76 | -0.02 (-0.10%) | 602,494 |
| 23 Nov 2017 | USD | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 20.55 | 20.83 | 20.55 | 20.78 | 20.78 | +0.44 (+2.16%) | 1,362,207 |
| 21 Nov 2017 | USD | 20.22 | 20.42 | 20.12 | 20.34 | 20.34 | +0.28 (+1.40%) | 1,463,388 |
| 20 Nov 2017 | USD | 19.97 | 20.08 | 19.72 | 20.06 | 20.06 | -0.02 (-0.10%) | 1,772,579 |
| 17 Nov 2017 | USD | 19.17 | 20.09 | 19.0581 | 20.08 | 20.08 | +0.39 (+1.98%) | 2,817,462 |
| 16 Nov 2017 | USD | 19.48 | 19.77 | 19.2014 | 19.69 | 19.69 | +0.29 (+1.49%) | 1,999,186 |
| 15 Nov 2017 | USD | 19.62 | 19.75 | 19.23 | 19.4 | 19.4 | -0.38 (-1.92%) | 2,345,361 |
| 14 Nov 2017 | USD | 20.01 | 20.2 | 19.69 | 19.78 | 19.78 | -0.31 (-1.54%) | 3,125,863 |
| 13 Nov 2017 | USD | 20.21 | 20.38 | 20.03 | 20.09 | 20.09 | -0.11 (-0.54%) | 2,709,784 |
| 10 Nov 2017 | USD | 20.29 | 20.38 | 20.08 | 20.2 | 20.2 | -0.06 (-0.30%) | 3,400,127 |
| 9 Nov 2017 | USD | 19.86 | 20.34 | 19.675 | 20.26 | 20.26 | +0.23 (+1.15%) | 3,583,556 |
| 8 Nov 2017 | USD | 20.13 | 20.25 | 19.61 | 20.03 | 20.03 | -0.99 (-4.71%) | 8,071,253 |
| 7 Nov 2017 | USD | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | +0.28 (+1.35%) | 4,161,448 |
| 6 Nov 2017 | USD | 20.39 | 20.91 | 20.27 | 20.74 | 20.74 | +0.45 (+2.22%) | 3,244,905 |
| 3 Nov 2017 | USD | 19.29 | 20.36 | 19.24 | 20.29 | 20.29 | +1.05 (+5.46%) | 1,788,333 |
| 2 Nov 2017 | USD | 19.48 | 19.73 | 19.05 | 19.24 | 19.24 | -0.21 (-1.08%) | 1,832,749 |
| 1 Nov 2017 | USD | 19.57 | 20 | 19.31 | 19.45 | 19.45 | +0.02 (+0.10%) | 2,548,387 |
| 31 Oct 2017 | USD | 19.23 | 19.51 | 19.13 | 19.43 | 19.43 | +0.13 (+0.67%) | 1,500,592 |
| 30 Oct 2017 | USD | 19.05 | 19.58 | 19.05 | 19.3 | 19.3 | +0.25 (+1.31%) | 1,546,203 |
| 27 Oct 2017 | USD | 18.51 | 19.21 | 18.46 | 19.05 | 19.05 | +0.53 (+2.86%) | 1,470,590 |
| 26 Oct 2017 | USD | 18.55 | 18.68 | 18.02 | 18.52 | 18.52 | -0.1 (-0.54%) | 1,082,348 |
