| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2017 | USD | 22.43 | 22.43 | 22.34 | 22.399 | 22.399 | +0.039 (+0.17%) | 6,734 |
| 23 Nov 2017 | USD | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 22.43 | 22.44 | 22.25 | 22.36 | 22.36 | -0.09 (-0.40%) | 20,014 |
| 21 Nov 2017 | USD | 22.09 | 22.47 | 22.07 | 22.45 | 22.45 | +0.329 (+1.49%) | 35,303 |
| 20 Nov 2017 | USD | 22.31 | 22.31 | 22.12 | 22.121 | 22.121 | -0.119 (-0.54%) | 16,028 |
| 17 Nov 2017 | USD | 22.23 | 22.32 | 22.1711 | 22.24 | 22.24 | +0.022 (+0.10%) | 22,416 |
| 16 Nov 2017 | USD | 22.2 | 22.28 | 22.16 | 22.2178 | 22.2178 | +0.008 (+0.04%) | 18,442 |
| 15 Nov 2017 | USD | 22.15 | 22.38 | 22.1379 | 22.21 | 22.21 | +0.07 (+0.32%) | 22,172 |
| 14 Nov 2017 | USD | 21.99 | 22.15 | 21.99 | 22.14 | 22.14 | +0.15 (+0.68%) | 20,621 |
| 13 Nov 2017 | USD | 22.01 | 22.03 | 21.9604 | 21.99 | 21.99 | -0.02 (-0.09%) | 16,323 |
| 10 Nov 2017 | USD | 22.1 | 22.1 | 21.9 | 22.01 | 22.01 | -0.11 (-0.50%) | 17,465 |
| 9 Nov 2017 | USD | 22.08 | 22.14 | 22.051 | 22.12 | 22.12 | +0.04 (+0.18%) | 29,165 |
| 8 Nov 2017 | USD | 22.14 | 22.18 | 21.97 | 22.08 | 22.08 | -0.02 (-0.09%) | 52,888 |
| 7 Nov 2017 | USD | 22.07 | 22.13 | 21.98 | 22.1 | 22.1 | +0.035 (+0.16%) | 16,041 |
| 6 Nov 2017 | USD | 22 | 22.09 | 22 | 22.065 | 22.065 | +0.065 (+0.30%) | 22,773 |
| 3 Nov 2017 | USD | 21.89 | 22 | 21.84 | 22 | 22 | +0.07 (+0.32%) | 21,857 |
| 2 Nov 2017 | USD | 21.99 | 22 | 21.85 | 21.93 | 21.93 | -0.04 (-0.18%) | 26,210 |
| 1 Nov 2017 | USD | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | +0.12 (+0.55%) | 31,436 |
| 31 Oct 2017 | USD | 22.02 | 22.11 | 21.8164 | 21.85 | 21.85 | -0.14 (-0.64%) | 40,205 |
| 30 Oct 2017 | USD | 21.85 | 22.13 | 21.85 | 21.99 | 21.99 | +0.1 (+0.46%) | 35,704 |
| 27 Oct 2017 | USD | 22.44 | 22.4716 | 21.83 | 21.89 | 21.89 | -0.41 (-1.84%) | 93,516 |
| 26 Oct 2017 | USD | 22.5 | 22.55 | 22.295 | 22.3 | 22.3 | -0.24 (-1.06%) | 55,826 |
| 25 Oct 2017 | USD | 22.77 | 22.77 | 22.5 | 22.54 | 22.54 | -0.17 (-0.75%) | 48,491 |
| 24 Oct 2017 | USD | 22.78 | 22.78 | 22.63 | 22.71 | 22.71 | +0.01 (+0.04%) | 25,449 |
| 23 Oct 2017 | USD | 22.75 | 22.7745 | 22.66 | 22.7 | 22.7 | -0.08 (-0.35%) | 9,086 |
| 20 Oct 2017 | USD | 22.92 | 22.92 | 22.75 | 22.78 | 22.78 | -0.19 (-0.83%) | 15,983 |
| 19 Oct 2017 | USD | 23.26 | 23.26 | 22.88 | 22.97 | 22.97 | -0.18 (-0.78%) | 23,717 |
| 18 Oct 2017 | USD | 23.25 | 23.25 | 22.98 | 23.15 | 23.15 | -0.29 (-1.24%) | 28,560 |
| 17 Oct 2017 | USD | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.0 (0.0%) | 0 |
| 16 Oct 2017 | USD | 23.4 | 23.52 | 23.27 | 23.44 | 23.44 | +0.04 (+0.17%) | 23,373 |
