| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 18.62 | 18.71 | 18.4 | 18.43 | 18.43 | -0.23 (-1.23%) | 476,311 |
| 28 Nov 2017 | USD | 18.62 | 18.77 | 18.46 | 18.66 | 18.66 | +0.02 (+0.11%) | 361,062 |
| 27 Nov 2017 | USD | 18.75 | 18.895 | 18.58 | 18.64 | 18.64 | -0.06 (-0.32%) | 321,533 |
| 24 Nov 2017 | USD | 18.77 | 18.85 | 18.65 | 18.7 | 18.7 | -0.06 (-0.32%) | 192,427 |
| 23 Nov 2017 | USD | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 18.8 | 18.98 | 18.64 | 18.76 | 18.76 | -0.11 (-0.58%) | 254,617 |
| 21 Nov 2017 | USD | 18.64 | 18.88 | 18.48 | 18.87 | 18.87 | +0.32 (+1.73%) | 783,556 |
| 20 Nov 2017 | USD | 18.62 | 18.69 | 18.49 | 18.55 | 18.55 | -0.09 (-0.48%) | 502,389 |
| 17 Nov 2017 | USD | 18.6 | 18.8 | 18.57 | 18.64 | 18.64 | -0.04 (-0.21%) | 396,672 |
| 16 Nov 2017 | USD | 18.48 | 18.88 | 18.43 | 18.68 | 18.68 | +0.2 (+1.08%) | 439,157 |
| 15 Nov 2017 | USD | 18.67 | 18.67 | 18.41 | 18.48 | 18.48 | -0.2 (-1.07%) | 451,420 |
| 14 Nov 2017 | USD | 18.68 | 18.805 | 18.63 | 18.68 | 18.68 | -0.02 (-0.11%) | 383,045 |
| 13 Nov 2017 | USD | 18.75 | 18.86 | 18.61 | 18.7 | 18.7 | +0.05 (+0.27%) | 389,289 |
| 10 Nov 2017 | USD | 18.61 | 18.83 | 18.59 | 18.65 | 18.65 | -0.12 (-0.64%) | 422,969 |
| 9 Nov 2017 | USD | 19.21 | 19.335 | 18.53 | 18.77 | 18.77 | -0.74 (-3.79%) | 810,545 |
| 8 Nov 2017 | USD | 19.51 | 19.71 | 19.34 | 19.51 | 19.51 | -0.12 (-0.61%) | 364,830 |
| 7 Nov 2017 | USD | 19.61 | 19.76 | 19.35 | 19.63 | 19.63 | +0.08 (+0.41%) | 230,504 |
| 6 Nov 2017 | USD | 19.38 | 19.68 | 19.38 | 19.55 | 19.55 | +0.19 (+0.98%) | 244,021 |
| 3 Nov 2017 | USD | 19.17 | 19.42 | 18.97 | 19.36 | 19.36 | +0.15 (+0.78%) | 247,842 |
| 2 Nov 2017 | USD | 19.01 | 19.42 | 18.95 | 19.21 | 19.21 | +0.1 (+0.52%) | 283,102 |
| 1 Nov 2017 | USD | 18.93 | 19.18 | 18.82 | 19.11 | 19.11 | +0.21 (+1.11%) | 387,050 |
| 31 Oct 2017 | USD | 19.11 | 19.11 | 18.56 | 18.9 | 18.9 | -0.2 (-1.05%) | 488,538 |
| 30 Oct 2017 | USD | 19.28 | 19.31 | 18.99 | 19.1 | 19.1 | -0.21 (-1.09%) | 379,201 |
| 27 Oct 2017 | USD | 19.02 | 19.4714 | 18.885 | 19.31 | 19.31 | +0.36 (+1.90%) | 360,328 |
| 26 Oct 2017 | USD | 18.92 | 18.995 | 18.8 | 18.95 | 18.95 | +0.06 (+0.32%) | 277,803 |
| 25 Oct 2017 | USD | 18.76 | 19 | 18.63 | 18.89 | 18.89 | +0.1 (+0.53%) | 249,436 |
| 24 Oct 2017 | USD | 19.12 | 19.165 | 18.79 | 18.79 | 18.79 | -0.32 (-1.67%) | 296,459 |
| 23 Oct 2017 | USD | 19.21 | 19.25 | 19.09 | 19.11 | 19.11 | -0.18 (-0.93%) | 339,476 |
| 20 Oct 2017 | USD | 19.34 | 19.39 | 19.16 | 19.29 | 19.29 | +0.06 (+0.31%) | 347,014 |
| 19 Oct 2017 | USD | 19.42 | 19.47 | 19.1445 | 19.23 | 19.23 | -0.23 (-1.18%) | 378,900 |
