| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | USD | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 18.35 | 18.3827 | 18.27 | 18.3 | 18.3 | -0.02 (-0.11%) | 243,723 |
| 21 Nov 2017 | USD | 18.37 | 18.41 | 18.3137 | 18.32 | 18.32 | +0.12 (+0.66%) | 532,811 |
| 20 Nov 2017 | USD | 18.25 | 18.27 | 18.14 | 18.2 | 18.2 | +0.177 (+0.98%) | 835,120 |
| 17 Nov 2017 | USD | 18.04 | 18.05 | 17.8101 | 18.023 | 18.023 | -0.077 (-0.43%) | 75,041 |
| 16 Nov 2017 | USD | 17.94 | 18.14 | 17.9043 | 18.1 | 18.1 | +0.32 (+1.80%) | 82,579 |
| 15 Nov 2017 | USD | 17.76 | 17.81 | 17.6063 | 17.78 | 17.78 | -0.09 (-0.50%) | 158,875 |
| 14 Nov 2017 | USD | 17.97 | 18.0014 | 17.79 | 17.87 | 17.87 | -0.09 (-0.50%) | 64,735 |
| 13 Nov 2017 | USD | 17.95 | 17.9808 | 17.89 | 17.96 | 17.96 | +0.07 (+0.39%) | 55,631 |
| 10 Nov 2017 | USD | 17.96 | 17.96 | 17.781 | 17.89 | 17.89 | -0.01 (-0.06%) | 38,293 |
| 9 Nov 2017 | USD | 18 | 18 | 17.7701 | 17.9 | 17.9 | -0.05 (-0.28%) | 84,955 |
| 8 Nov 2017 | USD | 17.94 | 18 | 17.8963 | 17.95 | 17.95 | +0.17 (+0.96%) | 41,883 |
| 7 Nov 2017 | USD | 17.86 | 17.94 | 17.77 | 17.78 | 17.78 | +0.1 (+0.57%) | 130,705 |
| 6 Nov 2017 | USD | 17.53 | 17.69 | 17.53 | 17.68 | 17.68 | +0.2 (+1.14%) | 61,130 |
| 3 Nov 2017 | USD | 17.47 | 17.52 | 17.42 | 17.48 | 17.48 | -0.08 (-0.46%) | 36,667 |
| 2 Nov 2017 | USD | 17.53 | 17.629 | 17.4 | 17.56 | 17.56 | 0.0 (0.0%) | 94,666 |
| 1 Nov 2017 | USD | 17.62 | 17.66 | 17.51 | 17.56 | 17.56 | +0.1 (+0.57%) | 73,797 |
| 31 Oct 2017 | USD | 17.32 | 17.47 | 17.32 | 17.46 | 17.46 | +0.4 (+2.34%) | 117,888 |
| 30 Oct 2017 | USD | 17.15 | 17.22 | 17.01 | 17.06 | 17.06 | -0.24 (-1.39%) | 85,384 |
| 27 Oct 2017 | USD | 17.23 | 17.35 | 17.14 | 17.3 | 17.3 | -0.06 (-0.35%) | 111,779 |
| 26 Oct 2017 | USD | 17.42 | 17.4792 | 17.32 | 17.36 | 17.36 | -0.04 (-0.23%) | 47,276 |
| 25 Oct 2017 | USD | 17.5929 | 17.649 | 17.3 | 17.4 | 17.4 | -0.07 (-0.40%) | 72,590 |
| 24 Oct 2017 | USD | 17.54 | 17.55 | 17.411 | 17.47 | 17.47 | -0.13 (-0.74%) | 110,445 |
| 23 Oct 2017 | USD | 17.73 | 17.74 | 17.6 | 17.6 | 17.6 | -0.09 (-0.51%) | 88,056 |
| 20 Oct 2017 | USD | 17.68 | 17.73 | 17.67 | 17.69 | 17.69 | +0.26 (+1.49%) | 63,615 |
| 19 Oct 2017 | USD | 17.51 | 17.52 | 17.32 | 17.43 | 17.43 | -0.41 (-2.30%) | 146,812 |
| 18 Oct 2017 | USD | 17.87 | 17.88 | 17.79 | 17.84 | 17.84 | +0.01 (+0.06%) | 127,834 |
| 17 Oct 2017 | USD | 17.98 | 17.98 | 17.79 | 17.83 | 17.83 | -0.11 (-0.61%) | 111,780 |
| 16 Oct 2017 | USD | 17.93 | 17.96 | 17.8684 | 17.94 | 17.94 | +0.08 (+0.45%) | 56,595 |
| 13 Oct 2017 | USD | 17.83 | 17.9599 | 17.83 | 17.86 | 17.86 | +0.07 (+0.39%) | 218,833 |
