| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2017 | USD | 19.09 | 19.21 | 19.0329 | 19.15 | 19.15 | +0.12 (+0.63%) | 24,348 |
| 23 Nov 2017 | USD | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 18.9 | 19.18 | 18.9 | 19.03 | 19.03 | +0.03 (+0.16%) | 20,066 |
| 21 Nov 2017 | USD | 19.14 | 19.2992 | 18.91 | 19 | 19 | +0.03 (+0.16%) | 31,907 |
| 20 Nov 2017 | USD | 18.91 | 19.004 | 18.6501 | 18.97 | 18.97 | +0.18 (+0.96%) | 44,576 |
| 17 Nov 2017 | USD | 18.35 | 19.35 | 18.35 | 18.79 | 18.79 | +0.38 (+2.06%) | 86,013 |
| 16 Nov 2017 | USD | 18.83 | 19 | 18.1949 | 18.41 | 18.41 | -0.4 (-2.13%) | 57,034 |
| 15 Nov 2017 | USD | 18.46 | 19.3 | 18.3 | 18.81 | 18.81 | +0.55 (+3.01%) | 111,411 |
| 14 Nov 2017 | USD | 18.5 | 18.5 | 18.015 | 18.26 | 18.26 | -0.8 (-4.20%) | 254,629 |
| 13 Nov 2017 | USD | 19.17 | 19.42 | 19.04 | 19.06 | 19.06 | -0.15 (-0.78%) | 39,773 |
| 10 Nov 2017 | USD | 19.21 | 19.769 | 19.11 | 19.21 | 19.21 | -0.06 (-0.31%) | 59,860 |
| 9 Nov 2017 | USD | 19.11 | 20.02 | 19.11 | 19.27 | 19.27 | 0.0 (0.0%) | 68,707 |
| 8 Nov 2017 | USD | 19.32 | 19.4 | 19.18 | 19.27 | 19.27 | -0.03 (-0.16%) | 42,839 |
| 7 Nov 2017 | USD | 19.6 | 19.7 | 19.1617 | 19.3 | 19.3 | -0.39 (-1.98%) | 80,234 |
| 6 Nov 2017 | USD | 19.24 | 19.72 | 19.01 | 19.69 | 19.69 | +0.61 (+3.20%) | 45,883 |
| 3 Nov 2017 | USD | 19.38 | 19.45 | 19.01 | 19.08 | 19.08 | -0.25 (-1.29%) | 106,512 |
| 2 Nov 2017 | USD | 19.58 | 19.6748 | 19.29 | 19.33 | 19.33 | -0.08 (-0.41%) | 65,096 |
| 1 Nov 2017 | USD | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | +0.19 (+0.99%) | 95,957 |
| 31 Oct 2017 | USD | 19.87 | 19.87 | 18.59 | 19.22 | 19.22 | -0.53 (-2.68%) | 261,360 |
| 30 Oct 2017 | USD | 19.99 | 20.059 | 19.62 | 19.75 | 19.75 | -0.24 (-1.20%) | 100,455 |
| 27 Oct 2017 | USD | 20.06 | 20.25 | 19.91 | 19.99 | 19.99 | -0.01 (-0.05%) | 86,980 |
| 26 Oct 2017 | USD | 20.4 | 20.46 | 19.9 | 20 | 20 | -0.309 (-1.52%) | 127,415 |
| 25 Oct 2017 | USD | 20.6094 | 20.6408 | 20.15 | 20.3088 | 20.3088 | -0.371 (-1.79%) | 76,487 |
| 24 Oct 2017 | USD | 20.8 | 20.8 | 20.6236 | 20.68 | 20.68 | -0.1 (-0.48%) | 40,104 |
| 23 Oct 2017 | USD | 20.8689 | 21.0075 | 20.75 | 20.78 | 20.78 | -0.04 (-0.19%) | 126,924 |
| 20 Oct 2017 | USD | 20.89 | 20.9989 | 20.76 | 20.82 | 20.82 | -0.07 (-0.34%) | 37,697 |
| 19 Oct 2017 | USD | 20.86 | 21 | 20.75 | 20.89 | 20.89 | -0.06 (-0.29%) | 36,468 |
| 18 Oct 2017 | USD | 20.75 | 21.18 | 20.71 | 20.95 | 20.95 | +0.24 (+1.16%) | 33,398 |
| 17 Oct 2017 | USD | 21.29 | 21.29 | 20.63 | 20.71 | 20.71 | -0.47 (-2.22%) | 57,819 |
| 16 Oct 2017 | USD | 21.25 | 21.3895 | 21.1501 | 21.18 | 21.18 | 0.0 (0.0%) | 23,585 |
