| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 15.15 | 15.17 | 13.69 | 13.8 | 55.2 | -1.38 (-9.09%) | 71,709 |
| 28 Nov 2017 | USD | 14.92 | 15.6 | 14.9 | 15.18 | 60.72 | +0.21 (+1.40%) | 40,401 |
| 27 Nov 2017 | USD | 15.26 | 15.26 | 14.8964 | 14.97 | 59.88 | -0.32 (-2.09%) | 36,455 |
| 24 Nov 2017 | USD | 15.32 | 15.39 | 14.8 | 15.29 | 61.16 | +0.11 (+0.72%) | 18,296 |
| 23 Nov 2017 | USD | 15.18 | 15.18 | 15.18 | 15.18 | 60.72 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 14.84 | 15.422 | 14.25 | 15.18 | 60.72 | +0.35 (+2.36%) | 32,825 |
| 21 Nov 2017 | USD | 14.59 | 15.6931 | 14.59 | 14.83 | 59.32 | +0.31 (+2.13%) | 53,652 |
| 20 Nov 2017 | USD | 15.91 | 15.91 | 13.79 | 14.52 | 58.08 | -1.12 (-7.16%) | 135,247 |
| 17 Nov 2017 | USD | 16.06 | 16.1495 | 15.4 | 15.64 | 62.56 | -0.25 (-1.57%) | 27,560 |
| 16 Nov 2017 | USD | 18.59 | 18.59 | 15.4 | 15.89 | 63.56 | -1.13 (-6.64%) | 132,524 |
| 15 Nov 2017 | USD | 16.54 | 18.6 | 16.54 | 17.02 | 68.08 | +0.45 (+2.72%) | 44,978 |
| 14 Nov 2017 | USD | 18.1752 | 18.2 | 16.56 | 16.57 | 66.28 | -1.53 (-8.45%) | 22,515 |
| 13 Nov 2017 | USD | 18.93 | 18.93 | 18.06 | 18.1 | 72.4 | -0.62 (-3.31%) | 15,864 |
| 10 Nov 2017 | USD | 18.09 | 18.78 | 17.91 | 18.72 | 74.88 | +0.53 (+2.91%) | 22,725 |
| 9 Nov 2017 | USD | 18.56 | 18.89 | 17.795 | 18.19 | 72.76 | -0.21 (-1.14%) | 25,565 |
| 8 Nov 2017 | USD | 17.25 | 18.7 | 16.7 | 18.4 | 73.6 | +1.15 (+6.67%) | 114,741 |
| 7 Nov 2017 | USD | 17.25 | 17.25 | 17.25 | 17.25 | 69 | +0.48 (+2.86%) | 32,122 |
| 6 Nov 2017 | USD | 16.48 | 17.552 | 16 | 16.77 | 67.08 | +1.04 (+6.61%) | 108,445 |
| 3 Nov 2017 | USD | 14.86 | 15.91 | 14.86 | 15.73 | 62.92 | +0.85 (+5.71%) | 8,851 |
| 2 Nov 2017 | USD | 15.35 | 15.5689 | 14.75 | 14.88 | 59.52 | -0.24 (-1.59%) | 16,878 |
| 1 Nov 2017 | USD | 15.03 | 15.41 | 14.79 | 15.12 | 60.48 | -0.17 (-1.11%) | 38,453 |
| 31 Oct 2017 | USD | 15.38 | 15.3992 | 15.13 | 15.29 | 61.16 | -0.29 (-1.86%) | 11,513 |
| 30 Oct 2017 | USD | 15.9 | 16.2599 | 15.2 | 15.58 | 62.32 | -0.3 (-1.89%) | 24,422 |
| 27 Oct 2017 | USD | 15.35 | 15.9 | 14.81 | 15.88 | 63.52 | +0.71 (+4.68%) | 33,505 |
| 26 Oct 2017 | USD | 15.67 | 15.67 | 14.8435 | 15.17 | 60.68 | -0.57 (-3.62%) | 18,972 |
| 25 Oct 2017 | USD | 16.05 | 16.3399 | 15.5 | 15.74 | 62.96 | -0.28 (-1.75%) | 15,525 |
| 24 Oct 2017 | USD | 16.4899 | 16.4899 | 16.01 | 16.02 | 64.08 | -0.33 (-2.02%) | 11,299 |
| 23 Oct 2017 | USD | 16.7 | 16.93 | 16.16 | 16.35 | 65.4 | -0.24 (-1.45%) | 117,402 |
| 20 Oct 2017 | USD | 17.47 | 17.47 | 16.56 | 16.59 | 66.36 | -0.88 (-5.04%) | 18,285 |
| 19 Oct 2017 | USD | 17.73 | 17.94 | 16.7301 | 17.47 | 69.88 | -0.29 (-1.63%) | 109,542 |
