| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 17.31 | 17.68 | 17.2693 | 17.56 | 70.24 | +0.66 (+3.91%) | 30,306 |
| 28 Nov 2017 | USD | 17.09 | 17.19 | 16.87 | 16.9 | 67.6 | -0.25 (-1.46%) | 33,039 |
| 27 Nov 2017 | USD | 16.95 | 17.18 | 16.95 | 17.15 | 68.6 | +0.51 (+3.06%) | 15,681 |
| 24 Nov 2017 | USD | 16.62 | 16.699 | 16.57 | 16.64 | 66.56 | +0.25 (+1.53%) | 24,803 |
| 23 Nov 2017 | USD | 16.39 | 16.39 | 16.39 | 16.39 | 65.56 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 16.4 | 16.5399 | 16.38 | 16.39 | 65.56 | -0.05 (-0.30%) | 26,974 |
| 21 Nov 2017 | USD | 16.55 | 16.55 | 16.39 | 16.44 | 65.76 | -0.96 (-5.52%) | 47,935 |
| 20 Nov 2017 | USD | 17.63 | 17.63 | 17.31 | 17.4 | 69.6 | -0.34 (-1.92%) | 10,442 |
| 17 Nov 2017 | USD | 17.69 | 17.75 | 17.6799 | 17.74 | 70.96 | +0.15 (+0.85%) | 11,101 |
| 16 Nov 2017 | USD | 17.71 | 17.71 | 17.45 | 17.59 | 70.36 | -0.68 (-3.72%) | 21,614 |
| 15 Nov 2017 | USD | 18.21 | 18.34 | 18.111 | 18.27 | 73.08 | +0.44 (+2.47%) | 28,729 |
| 14 Nov 2017 | USD | 17.66 | 17.93 | 17.65 | 17.83 | 71.32 | +0.366 (+2.09%) | 20,593 |
| 13 Nov 2017 | USD | 17.51 | 17.56 | 17.41 | 17.4642 | 69.8568 | +0.144 (+0.83%) | 27,649 |
| 10 Nov 2017 | USD | 17.38 | 17.47 | 17.31 | 17.3197 | 69.2788 | -0.23 (-1.31%) | 20,802 |
| 9 Nov 2017 | USD | 17.53 | 17.8 | 17.44 | 17.55 | 70.2 | -0.02 (-0.11%) | 23,043 |
| 8 Nov 2017 | USD | 17.66 | 17.7 | 17.56 | 17.57 | 70.28 | -0.06 (-0.34%) | 33,522 |
| 7 Nov 2017 | USD | 17.5 | 17.67 | 17.4 | 17.63 | 70.52 | -0.22 (-1.23%) | 18,132 |
| 6 Nov 2017 | USD | 18.01 | 18.01 | 17.8 | 17.85 | 71.4 | -0.11 (-0.61%) | 32,484 |
| 3 Nov 2017 | USD | 17.87 | 18.1354 | 17.86 | 17.9602 | 71.8408 | +0.13 (+0.73%) | 21,532 |
| 2 Nov 2017 | USD | 17.95 | 18.03 | 17.813 | 17.83 | 71.32 | -0.17 (-0.94%) | 26,275 |
| 1 Nov 2017 | USD | 17.87 | 18.02 | 17.791 | 18 | 72 | -0.25 (-1.37%) | 60,851 |
| 31 Oct 2017 | USD | 18.36 | 18.4 | 18.2499 | 18.2499 | 72.9996 | -0.12 (-0.65%) | 10,492 |
| 30 Oct 2017 | USD | 18.33 | 18.45 | 18.24 | 18.37 | 73.48 | +0.55 (+3.09%) | 30,610 |
| 27 Oct 2017 | USD | 18.15 | 18.17 | 17.79 | 17.82 | 71.28 | -0.65 (-3.52%) | 42,833 |
| 26 Oct 2017 | USD | 18.38 | 18.47 | 18.23 | 18.47 | 73.88 | +0.02 (+0.11%) | 17,103 |
| 25 Oct 2017 | USD | 18.21 | 18.77 | 18.21 | 18.45 | 73.8 | -0.06 (-0.32%) | 40,929 |
| 24 Oct 2017 | USD | 18.46 | 18.53 | 18.3 | 18.51 | 74.04 | -0.04 (-0.22%) | 28,681 |
| 23 Oct 2017 | USD | 18.36 | 18.55 | 18.34 | 18.55 | 74.2 | +0.43 (+2.37%) | 25,748 |
| 20 Oct 2017 | USD | 18.21 | 18.28 | 18.12 | 18.12 | 72.48 | -0.47 (-2.53%) | 24,985 |
| 19 Oct 2017 | USD | 18.57 | 18.7144 | 18.56 | 18.59 | 74.36 | +0.7 (+3.91%) | 40,481 |
