| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2017 | USD | 17 | 17.81 | 16.8001 | 17.68 | 17.68 | -0.03 (-0.17%) | 189,248 |
| 21 Nov 2017 | USD | 18.17 | 18.85 | 17.55 | 17.71 | 17.71 | -0.68 (-3.70%) | 279,678 |
| 20 Nov 2017 | USD | 18.9 | 18.9 | 17.45 | 18.39 | 18.39 | +1.04 (+5.99%) | 123,248 |
| 17 Nov 2017 | USD | 17.45 | 17.6 | 17.3 | 17.35 | 17.35 | -0.2 (-1.14%) | 644,460 |
| 16 Nov 2017 | USD | 17.35 | 17.75 | 17.3 | 17.55 | 17.55 | +0.2 (+1.15%) | 294,224 |
| 15 Nov 2017 | USD | 17.3 | 17.55 | 17.3 | 17.35 | 17.35 | -0.15 (-0.86%) | 522,053 |
| 14 Nov 2017 | USD | 17.4 | 17.7 | 17.35 | 17.5 | 17.5 | 0.0 (0.0%) | 205,720 |
| 13 Nov 2017 | USD | 17.2 | 17.5 | 17 | 17.5 | 17.5 | +0.25 (+1.45%) | 170,697 |
| 10 Nov 2017 | USD | 17.5 | 17.55 | 17.1 | 17.25 | 17.25 | -0.2 (-1.15%) | 176,890 |
| 9 Nov 2017 | USD | 17.35 | 17.65 | 17.35 | 17.45 | 17.45 | 0.0 (0.0%) | 246,812 |
| 8 Nov 2017 | USD | 17.4 | 17.55 | 17.3 | 17.45 | 17.45 | 0.0 (0.0%) | 169,151 |
| 7 Nov 2017 | USD | 17.7 | 17.75 | 17.25 | 17.45 | 17.45 | -0.2 (-1.13%) | 263,413 |
| 6 Nov 2017 | USD | 17.55 | 17.75 | 17.45 | 17.65 | 17.65 | +0.05 (+0.28%) | 101,946 |
| 3 Nov 2017 | USD | 17.85 | 17.85 | 17.5 | 17.6 | 17.6 | -0.25 (-1.40%) | 197,556 |
| 2 Nov 2017 | USD | 17.45 | 17.9 | 17.25 | 17.85 | 17.85 | +0.35 (+2%) | 319,503 |
| 1 Nov 2017 | USD | 17.4 | 17.55 | 17.1 | 17.5 | 17.5 | +0.25 (+1.45%) | 490,312 |
| 31 Oct 2017 | USD | 17.15 | 17.35 | 17 | 17.25 | 17.25 | +0.05 (+0.29%) | 294,715 |
| 30 Oct 2017 | USD | 17.55 | 17.65 | 17.05 | 17.2 | 17.2 | -0.35 (-1.99%) | 325,056 |
| 27 Oct 2017 | USD | 17.15 | 17.55 | 17.025 | 17.55 | 17.55 | +0.4 (+2.33%) | 247,974 |
| 26 Oct 2017 | USD | 17.65 | 17.8 | 17.1 | 17.15 | 17.15 | -0.45 (-2.56%) | 370,512 |
| 25 Oct 2017 | USD | 17.5 | 17.7 | 17.35 | 17.6 | 17.6 | +0.05 (+0.28%) | 238,228 |
| 24 Oct 2017 | USD | 17.9 | 18 | 17.55 | 17.55 | 17.55 | -0.25 (-1.40%) | 300,431 |
| 23 Oct 2017 | USD | 18 | 18 | 17.75 | 17.8 | 17.8 | -0.2 (-1.11%) | 215,414 |
| 20 Oct 2017 | USD | 18.1 | 18.2 | 17.925 | 18 | 18 | +0.1 (+0.56%) | 250,465 |
| 19 Oct 2017 | USD | 17.8 | 18 | 17.75 | 17.9 | 17.9 | 0.0 (0.0%) | 139,275 |
| 18 Oct 2017 | USD | 17.9 | 18 | 17.7 | 17.9 | 17.9 | +0.1 (+0.56%) | 519,893 |
| 17 Oct 2017 | USD | 18.3 | 18.3 | 17.75 | 17.8 | 17.8 | -0.5 (-2.73%) | 208,364 |
| 16 Oct 2017 | USD | 18.25 | 18.35 | 18.1 | 18.3 | 18.3 | +0.05 (+0.27%) | 302,192 |
| 13 Oct 2017 | USD | 18.2 | 18.475 | 18.1 | 18.25 | 18.25 | +0.15 (+0.83%) | 477,443 |
| 12 Oct 2017 | USD | 18.2 | 18.25 | 17.9 | 18.1 | 18.1 | -0.1 (-0.55%) | 157,350 |
