| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 16.6406 | 16.65 | 16.4804 | 16.557 | 16.557 | -0.003 (-0.02%) | 26,277 |
| 28 Nov 2017 | USD | 16.35 | 16.56 | 16.33 | 16.56 | 16.56 | +0.13 (+0.79%) | 28,951 |
| 27 Nov 2017 | USD | 16.49 | 16.58 | 16.43 | 16.43 | 16.43 | -0.22 (-1.32%) | 17,431 |
| 24 Nov 2017 | USD | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | +0.15 (+0.91%) | 4,000 |
| 23 Nov 2017 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 16.57 | 16.65 | 16.49 | 16.5 | 16.5 | +0.12 (+0.73%) | 41,182 |
| 21 Nov 2017 | USD | 16.4 | 16.46 | 16.37 | 16.38 | 16.38 | +0.34 (+2.12%) | 25,444 |
| 20 Nov 2017 | USD | 16.1605 | 16.1605 | 16.04 | 16.04 | 16.04 | 0.0 (0.0%) | 41,035 |
| 17 Nov 2017 | USD | 15.99 | 16.1 | 15.99 | 16.04 | 16.04 | -0.05 (-0.31%) | 26,307 |
| 16 Nov 2017 | USD | 16 | 16.09 | 15.96 | 16.09 | 16.09 | +0.27 (+1.71%) | 15,569 |
| 15 Nov 2017 | USD | 15.73 | 15.865 | 15.66 | 15.82 | 15.82 | -0.07 (-0.44%) | 11,026 |
| 14 Nov 2017 | USD | 15.9 | 15.935 | 15.871 | 15.89 | 15.89 | +0.05 (+0.32%) | 8,350 |
| 13 Nov 2017 | USD | 15.73 | 15.9 | 15.73 | 15.84 | 15.84 | -0.21 (-1.31%) | 71,625 |
| 10 Nov 2017 | USD | 16.05 | 16.05 | 15.99 | 16.05 | 16.05 | +0.05 (+0.31%) | 14,918 |
| 9 Nov 2017 | USD | 15.94 | 16.01 | 15.94 | 16 | 16 | -0.1 (-0.62%) | 31,624 |
| 8 Nov 2017 | USD | 16.09 | 16.13 | 16.03 | 16.1 | 16.1 | +0.085 (+0.53%) | 36,541 |
| 7 Nov 2017 | USD | 16.18 | 16.18 | 16 | 16.015 | 16.015 | -0.095 (-0.59%) | 19,632 |
| 6 Nov 2017 | USD | 15.91 | 16.11 | 15.91 | 16.11 | 16.11 | -0.02 (-0.12%) | 86,628 |
| 3 Nov 2017 | USD | 16.08 | 16.15 | 16.05 | 16.13 | 16.13 | -0.151 (-0.93%) | 226,166 |
| 2 Nov 2017 | USD | 16.31 | 16.4334 | 16.28 | 16.2811 | 16.2811 | +0.721 (+4.63%) | 43,154 |
| 1 Nov 2017 | USD | 15.6 | 15.65 | 15.56 | 15.56 | 15.56 | -0.161 (-1.02%) | 8,547 |
| 31 Oct 2017 | USD | 15.9 | 15.9 | 15.72 | 15.7211 | 15.7211 | -0.169 (-1.06%) | 10,945 |
| 30 Oct 2017 | USD | 15.85 | 15.89 | 15.82 | 15.89 | 15.89 | +0.08 (+0.51%) | 7,375 |
| 27 Oct 2017 | USD | 15.84 | 15.86 | 15.81 | 15.81 | 15.81 | -0.21 (-1.31%) | 101,341 |
| 26 Oct 2017 | USD | 16.04 | 16.04 | 16.02 | 16.02 | 16.02 | -0.1 (-0.62%) | 5,626 |
| 25 Oct 2017 | USD | 16.17 | 16.2 | 16.09 | 16.12 | 16.12 | -0.04 (-0.25%) | 66,947 |
| 24 Oct 2017 | USD | 16.17 | 16.25 | 16.16 | 16.16 | 16.16 | +0.13 (+0.81%) | 44,773 |
| 23 Oct 2017 | USD | 16.051 | 16.18 | 16.03 | 16.03 | 16.03 | -0.06 (-0.37%) | 113,421 |
| 20 Oct 2017 | USD | 16.0407 | 16.13 | 16.04 | 16.0901 | 16.0901 | +0.209 (+1.32%) | 171,013 |
| 19 Oct 2017 | USD | 15.87 | 15.8811 | 15.87 | 15.8811 | 15.8811 | -0.119 (-0.74%) | 2,510 |
