| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | USD | 20.08 | 20.14 | 19.39 | 19.44 | 19.44 | -0.42 (-2.11%) | 6,044,662 |
| 5 Dec 2017 | USD | 20.78 | 20.91 | 19.785 | 19.86 | 19.86 | -0.99 (-4.75%) | 9,529,002 |
| 4 Dec 2017 | USD | 19.67 | 20.975 | 19.626 | 20.85 | 20.85 | +1.39 (+7.14%) | 14,287,760 |
| 1 Dec 2017 | USD | 18.9 | 19.6 | 18.79 | 19.46 | 19.46 | +0.44 (+2.31%) | 11,037,660 |
| 30 Nov 2017 | USD | 19 | 19.16 | 18.5 | 19.02 | 19.02 | +0.15 (+0.79%) | 10,490,430 |
| 29 Nov 2017 | USD | 17.97 | 18.89 | 17.87 | 18.87 | 18.87 | +0.9 (+5.01%) | 8,084,934 |
| 28 Nov 2017 | USD | 17.44 | 17.98 | 17.23 | 17.97 | 17.97 | +0.5 (+2.86%) | 4,285,996 |
| 27 Nov 2017 | USD | 17.52 | 17.56 | 17.2 | 17.47 | 17.47 | -0.03 (-0.17%) | 3,781,047 |
| 24 Nov 2017 | USD | 17.74 | 17.82 | 17.47 | 17.5 | 17.5 | -0.29 (-1.63%) | 2,263,104 |
| 23 Nov 2017 | USD | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 17.32 | 17.98 | 17.15 | 17.79 | 17.79 | +0.54 (+3.13%) | 4,446,265 |
| 21 Nov 2017 | USD | 17.39 | 17.4862 | 16.98 | 17.25 | 17.25 | -0.11 (-0.63%) | 4,861,270 |
| 20 Nov 2017 | USD | 17.55 | 17.57 | 17.095 | 17.36 | 17.36 | -0.19 (-1.08%) | 6,616,176 |
| 17 Nov 2017 | USD | 17.385 | 17.73 | 16.82 | 17.55 | 17.55 | +0.79 (+4.71%) | 6,901,860 |
| 16 Nov 2017 | USD | 16.68 | 16.79 | 16.14 | 16.76 | 16.76 | +0.04 (+0.24%) | 7,194,142 |
| 15 Nov 2017 | USD | 16.27 | 16.79 | 15.99 | 16.72 | 16.72 | +0.44 (+2.70%) | 3,876,865 |
| 14 Nov 2017 | USD | 16.89 | 16.97 | 16.22 | 16.28 | 16.28 | -0.71 (-4.18%) | 4,648,530 |
| 13 Nov 2017 | USD | 17.17 | 17.2 | 16.58 | 16.99 | 16.99 | -0.2 (-1.16%) | 4,086,246 |
| 10 Nov 2017 | USD | 17.23 | 17.335 | 17.045 | 17.19 | 17.19 | +0.02 (+0.12%) | 3,376,814 |
| 9 Nov 2017 | USD | 17.04 | 17.71 | 16.96 | 17.17 | 17.17 | +0.07 (+0.41%) | 5,462,674 |
| 8 Nov 2017 | USD | 17.22 | 17.4793 | 17.01 | 17.1 | 17.1 | -0.23 (-1.33%) | 5,534,548 |
| 7 Nov 2017 | USD | 17.41 | 18.09 | 17.24 | 17.33 | 17.33 | +0.23 (+1.35%) | 9,893,800 |
| 6 Nov 2017 | USD | 16.47 | 17.27 | 16.42 | 17.1 | 17.1 | +0.58 (+3.51%) | 10,553,440 |
| 3 Nov 2017 | USD | 17.21 | 17.21 | 16.2 | 16.52 | 16.52 | -0.79 (-4.56%) | 10,261,720 |
| 2 Nov 2017 | USD | 18.51 | 18.6 | 17 | 17.31 | 17.31 | -1.85 (-9.66%) | 16,160,800 |
| 1 Nov 2017 | USD | 18.94 | 19.315 | 18.77 | 19.16 | 19.16 | +0.28 (+1.48%) | 6,748,531 |
| 31 Oct 2017 | USD | 18.99 | 19.11 | 18.6 | 18.88 | 18.88 | -0.1 (-0.53%) | 6,102,704 |
| 30 Oct 2017 | USD | 19.02 | 19.3 | 18.91 | 18.98 | 18.98 | -0.1 (-0.52%) | 3,885,847 |
| 27 Oct 2017 | USD | 19.2 | 19.32 | 18.755 | 19.08 | 19.08 | -0.26 (-1.34%) | 5,013,799 |
| 26 Oct 2017 | USD | 19.24 | 19.485 | 19.11 | 19.34 | 19.34 | +0.08 (+0.42%) | 2,573,226 |
