| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 22.22 | 22.22 | 21.5 | 21.58 | 21.58 | -0.57 (-2.57%) | 69,534 |
| 28 Nov 2017 | USD | 22.01 | 22.155 | 21.91 | 22.15 | 22.15 | +0.165 (+0.75%) | 56,049 |
| 27 Nov 2017 | USD | 22.36 | 22.36 | 21.985 | 21.985 | 21.985 | -0.295 (-1.32%) | 82,275 |
| 24 Nov 2017 | USD | 22.2 | 22.3372 | 22.2 | 22.28 | 22.28 | +0.13 (+0.59%) | 58,352 |
| 23 Nov 2017 | USD | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 22.38 | 22.38 | 22.032 | 22.15 | 22.15 | -0.055 (-0.25%) | 201,588 |
| 21 Nov 2017 | USD | 22.11 | 22.25 | 22.11 | 22.205 | 22.205 | +0.195 (+0.89%) | 67,788 |
| 20 Nov 2017 | USD | 22.06 | 22.07 | 21.9401 | 22.01 | 22.01 | +0.15 (+0.69%) | 132,976 |
| 17 Nov 2017 | USD | 21.9 | 21.91 | 21.8403 | 21.8598 | 21.8598 | +0.035 (+0.16%) | 65,674 |
| 16 Nov 2017 | USD | 21.6 | 21.84 | 21.6 | 21.825 | 21.825 | +0.365 (+1.70%) | 42,548 |
| 15 Nov 2017 | USD | 21.54 | 21.54 | 21.3 | 21.46 | 21.46 | -0.12 (-0.56%) | 45,824 |
| 14 Nov 2017 | USD | 21.5 | 21.58 | 21.431 | 21.58 | 21.58 | +0.15 (+0.70%) | 22,881 |
| 13 Nov 2017 | USD | 21.35 | 21.455 | 21.2 | 21.43 | 21.43 | +0.03 (+0.14%) | 39,015 |
| 10 Nov 2017 | USD | 21.39 | 21.46 | 21.3501 | 21.4 | 21.4 | +0.05 (+0.23%) | 12,483 |
| 9 Nov 2017 | USD | 21.46 | 21.46 | 21.14 | 21.35 | 21.35 | -0.16 (-0.74%) | 34,870 |
| 8 Nov 2017 | USD | 21.46 | 21.56 | 21.3 | 21.51 | 21.51 | -0.07 (-0.32%) | 45,000 |
| 7 Nov 2017 | USD | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.24 (-1.10%) | 52,208 |
| 6 Nov 2017 | USD | 21.54 | 21.8229 | 21.54 | 21.82 | 21.82 | +0.26 (+1.21%) | 61,313 |
| 3 Nov 2017 | USD | 21.52 | 21.5634 | 21.4 | 21.56 | 21.56 | +0.15 (+0.70%) | 27,166 |
| 2 Nov 2017 | USD | 21.51 | 21.51 | 21.34 | 21.41 | 21.41 | -0.031 (-0.14%) | 38,406 |
| 1 Nov 2017 | USD | 21.8 | 21.8 | 21.41 | 21.441 | 21.441 | -0.199 (-0.92%) | 74,946 |
| 31 Oct 2017 | USD | 21.43 | 21.69 | 21.43 | 21.64 | 21.64 | +0.22 (+1.03%) | 64,241 |
| 30 Oct 2017 | USD | 21.6 | 21.66 | 21.3696 | 21.42 | 21.42 | -0.2 (-0.93%) | 49,160 |
| 27 Oct 2017 | USD | 21.69 | 21.69 | 21.5 | 21.62 | 21.62 | +0.115 (+0.54%) | 41,859 |
| 26 Oct 2017 | USD | 21.53 | 21.6299 | 21.42 | 21.5049 | 21.5049 | +0.095 (+0.44%) | 31,903 |
| 25 Oct 2017 | USD | 21.37 | 21.45 | 21.2162 | 21.41 | 21.41 | +0.05 (+0.23%) | 41,060 |
| 24 Oct 2017 | USD | 21.42 | 21.4399 | 21.31 | 21.36 | 21.36 | -0.115 (-0.54%) | 21,054 |
| 23 Oct 2017 | USD | 21.69 | 21.69 | 21.4376 | 21.475 | 21.475 | -0.065 (-0.30%) | 42,985 |
| 20 Oct 2017 | USD | 21.65 | 21.65 | 21.51 | 21.54 | 21.54 | +0.179 (+0.84%) | 28,907 |
| 19 Oct 2017 | USD | 21.47 | 21.47 | 21.28 | 21.3609 | 21.3609 | -0.169 (-0.79%) | 38,292 |
