| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2017 | USD | 14.248 | 14.248 | 14.248 | 14.248 | 14.248 | 0.0 (0.0%) | 0 |
| 24 Nov 2017 | USD | 14.25 | 14.37 | 14.2358 | 14.248 | 14.248 | +0.088 (+0.62%) | 4,716 |
| 23 Nov 2017 | USD | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 14.12 | 14.16 | 14.11 | 14.16 | 14.16 | +0.007 (+0.05%) | 3,551 |
| 21 Nov 2017 | USD | 14.1322 | 14.1861 | 14.1322 | 14.1532 | 14.1532 | -0.027 (-0.19%) | 1,030 |
| 20 Nov 2017 | USD | 14.226 | 14.226 | 14.1114 | 14.1802 | 14.1802 | +0.05 (+0.36%) | 6,472 |
| 17 Nov 2017 | USD | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.08 (-0.56%) | 140 |
| 16 Nov 2017 | USD | 14.2516 | 14.2516 | 14.21 | 14.21 | 14.21 | -0.06 (-0.42%) | 2,454 |
| 15 Nov 2017 | USD | 14.35 | 14.35 | 14.252 | 14.27 | 14.27 | -0.07 (-0.49%) | 1,196 |
| 14 Nov 2017 | USD | 14.2 | 14.38 | 14.2 | 14.34 | 14.34 | +0.11 (+0.77%) | 1,485 |
| 13 Nov 2017 | USD | 14.3688 | 14.38 | 14.2201 | 14.2303 | 14.2303 | -0.02 (-0.14%) | 4,040 |
| 10 Nov 2017 | USD | 14.38 | 14.38 | 14.19 | 14.25 | 14.25 | -0.1 (-0.70%) | 4,333 |
| 9 Nov 2017 | USD | 14.42 | 14.42 | 14.32 | 14.35 | 14.35 | -0.02 (-0.14%) | 5,270 |
| 8 Nov 2017 | USD | 14.3928 | 14.43 | 14.2986 | 14.37 | 14.37 | -0.004 (-0.03%) | 2,889 |
| 7 Nov 2017 | USD | 14.312 | 14.43 | 14.28 | 14.3745 | 14.3745 | +0.072 (+0.51%) | 4,961 |
| 6 Nov 2017 | USD | 14.29 | 14.3022 | 14.266 | 14.3022 | 14.3022 | -0.018 (-0.12%) | 2,424 |
| 3 Nov 2017 | USD | 14.3088 | 14.32 | 14.2986 | 14.32 | 14.32 | 0.0 (0.0%) | 3,930 |
| 2 Nov 2017 | USD | 14.31 | 14.32 | 14.31 | 14.32 | 14.32 | +0.011 (+0.07%) | 500 |
| 1 Nov 2017 | USD | 14.33 | 14.44 | 14.29 | 14.3093 | 14.3093 | -0.121 (-0.84%) | 8,855 |
| 31 Oct 2017 | USD | 14.17 | 14.46 | 14.17 | 14.43 | 14.43 | +0.17 (+1.19%) | 12,313 |
| 30 Oct 2017 | USD | 14.2835 | 14.2935 | 14.18 | 14.26 | 14.26 | +0.06 (+0.42%) | 5,375 |
| 27 Oct 2017 | USD | 14.21 | 14.2518 | 14.2 | 14.2 | 14.2 | -0.05 (-0.35%) | 3,167 |
| 26 Oct 2017 | USD | 14.3505 | 14.3505 | 14.17 | 14.25 | 14.25 | +0.01 (+0.07%) | 5,635 |
| 25 Oct 2017 | USD | 14.43 | 14.43 | 14.21 | 14.24 | 14.24 | -0.02 (-0.14%) | 12,989 |
| 24 Oct 2017 | USD | 14.34 | 14.34 | 14.26 | 14.26 | 14.26 | -0.073 (-0.51%) | 6,767 |
| 23 Oct 2017 | USD | 14.3653 | 14.3653 | 14.3326 | 14.3326 | 14.3326 | -0.147 (-1.02%) | 332 |
| 20 Oct 2017 | USD | 14.35 | 14.48 | 14.2238 | 14.48 | 14.48 | +0.11 (+0.77%) | 7,635 |
| 19 Oct 2017 | USD | 14.33 | 14.47 | 14.26 | 14.37 | 14.37 | +0.139 (+0.98%) | 35,692 |
| 18 Oct 2017 | USD | 14.16 | 14.31 | 14.16 | 14.2308 | 14.2308 | -0.049 (-0.34%) | 7,042 |
| 17 Oct 2017 | USD | 14.28 | 14.28 | 14.16 | 14.28 | 14.28 | +0.02 (+0.14%) | 3,427 |
