| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2017 | USD | 16.99 | 18.06 | 16.25 | 16.6 | 16.6 | -0.23 (-1.37%) | 155,755 |
| 11 Dec 2017 | USD | 18.2 | 19.36 | 16.75 | 16.83 | 16.83 | -1.38 (-7.58%) | 203,540 |
| 8 Dec 2017 | USD | 17.65 | 18.75 | 17.105 | 18.21 | 18.21 | +0.33 (+1.85%) | 141,014 |
| 7 Dec 2017 | USD | 16.98 | 18.23 | 16.98 | 17.88 | 17.88 | +0.81 (+4.75%) | 152,324 |
| 6 Dec 2017 | USD | 18 | 18.28 | 17 | 17.07 | 17.07 | -0.82 (-4.58%) | 107,577 |
| 5 Dec 2017 | USD | 17.83 | 18.49 | 17.52 | 17.89 | 17.89 | +0.12 (+0.68%) | 87,240 |
| 4 Dec 2017 | USD | 19.7 | 19.7 | 17.63 | 17.77 | 17.77 | -1.78 (-9.10%) | 121,067 |
| 1 Dec 2017 | USD | 19.63 | 20.08 | 18.77 | 19.55 | 19.55 | -0.31 (-1.56%) | 70,966 |
| 30 Nov 2017 | USD | 19.12 | 20.59 | 18.51 | 19.86 | 19.86 | +0.62 (+3.22%) | 87,736 |
| 29 Nov 2017 | USD | 20.55 | 20.55 | 18.71 | 19.24 | 19.24 | -1.12 (-5.50%) | 77,291 |
| 28 Nov 2017 | USD | 20.66 | 20.9 | 19.81 | 20.36 | 20.36 | +0.31 (+1.55%) | 42,828 |
| 27 Nov 2017 | USD | 20.04 | 20.5 | 19.7876 | 20.05 | 20.05 | -0.04 (-0.20%) | 75,337 |
| 24 Nov 2017 | USD | 20.37 | 20.81 | 20 | 20.09 | 20.09 | -0.38 (-1.86%) | 21,562 |
| 23 Nov 2017 | USD | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 21.18 | 21.6173 | 20.0928 | 20.47 | 20.47 | -0.6 (-2.85%) | 86,362 |
| 21 Nov 2017 | USD | 21.01 | 21.82 | 20.72 | 21.07 | 21.07 | +0.25 (+1.20%) | 161,110 |
| 20 Nov 2017 | USD | 19.39 | 21.14 | 19.36 | 20.82 | 20.82 | +1.22 (+6.22%) | 187,421 |
| 17 Nov 2017 | USD | 18.07 | 20.5135 | 17.99 | 19.6 | 19.6 | +1.83 (+10.30%) | 154,003 |
| 16 Nov 2017 | USD | 17.87 | 18.25 | 17.33 | 17.77 | 17.77 | -0.08 (-0.45%) | 169,922 |
| 15 Nov 2017 | USD | 17.5 | 18.35 | 16.89 | 17.85 | 17.85 | +0.34 (+1.94%) | 129,656 |
| 14 Nov 2017 | USD | 17.01 | 18.0499 | 16.93 | 17.51 | 17.51 | -0.16 (-0.91%) | 131,242 |
| 13 Nov 2017 | USD | 17.25 | 18.01 | 16.79 | 17.67 | 17.67 | +0.27 (+1.55%) | 111,702 |
| 10 Nov 2017 | USD | 16.58 | 17.51 | 16.2 | 17.4 | 17.4 | +0.67 (+4.00%) | 155,892 |
| 9 Nov 2017 | USD | 16.99 | 17 | 16.47 | 16.73 | 16.73 | -0.27 (-1.59%) | 170,151 |
| 8 Nov 2017 | USD | 17.76 | 17.76 | 16.76 | 17 | 17 | -1.05 (-5.82%) | 284,016 |
| 7 Nov 2017 | USD | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.91 (-4.80%) | 77,538 |
| 6 Nov 2017 | USD | 19.31 | 19.31 | 18.38 | 18.96 | 18.96 | -0.05 (-0.26%) | 229,747 |
| 3 Nov 2017 | USD | 17.88 | 19.22 | 17.51 | 19.01 | 19.01 | +1.05 (+5.85%) | 118,563 |
| 2 Nov 2017 | USD | 18.85 | 19.32 | 17.315 | 17.96 | 17.96 | -1.12 (-5.87%) | 211,450 |
| 1 Nov 2017 | USD | 19.23 | 19.85 | 17.3636 | 19.08 | 19.08 | -0.11 (-0.57%) | 141,301 |
